株価チャート

2012/10/30～2013/03/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2013
03/293,2803,3003,2503,300+1.07%1,426,8001兆8408億+5.2%15.041.37
03/283,2403,2653,2103,265+0.15%922,3001兆8213億+4.55%14.881.36
03/273,2353,2653,2203,260-0.15%1,280,8001兆8185億+4.79%14.851.36
03/263,2053,2703,2053,265+1.71%1,182,1001兆8213億+5.42%14.881.36
03/253,2503,2653,1903,210+0.63%1,160,7001兆7906億+4.09%14.631.33
03/223,1953,2253,1803,190-0.31%1,233,1001兆7794億+3.84%14.531.33
03/213,2153,2303,1903,200-0.16%956,7001兆7850億+4.47%14.581.33
03/193,1853,2253,1853,205+1.58%855,0001兆7878億+4.98%14.61.33
03/183,1853,2303,1553,155-1.71%699,1001兆7599億+3.65%14.381.31
03/153,2253,2703,2103,210+0.47%1,694,7001兆7906億+5.8%14.631.33
03/143,1953,2153,1353,195-1.24%1,162,0001兆7822億+5.65%14.561.33
03/133,2553,2753,2253,235-1.37%817,9001兆8045億+7.26%14.741.34
03/123,2203,3203,2153,280+2.82%1,550,3001兆8297億+9.19%14.941.36
03/113,1803,2003,1503,190+0.47%793,9001兆7794億+6.72%14.531.33
03/083,1603,1803,1353,1750%1,751,9001兆7711億+6.62%14.471.32
03/073,1003,1753,0803,175+2.42%1,697,6001兆7711億+6.94%14.471.32
03/063,0953,1003,0603,100+1.81%674,9001兆7292億+4.77%14.121.29
03/053,0603,0903,0303,045+0.33%1,104,1001兆6986億+3.08%13.871.27
03/043,0003,0803,0003,035+0.83%1,550,1001兆6930億+3.06%13.831.26
03/012,9853,0152,9773,010+1.42%2,350,4001兆6790億+2.45%13.711.25
02/282,9252,9772,9212,968+3.02%1,652,8001兆6556億+1.33%13.521.23
02/272,9352,9552,8812,881-2.01%1,354,8001兆6071億-1.3%13.131.2
02/262,9302,9672,9212,940-0.34%1,461,1001兆6400億+0.93%13.41.22
02/252,9942,9972,9502,950-0.97%1,640,1001兆6456億+1.58%13.441.23
02/222,9592,9852,9302,979+0.91%2,425,6001兆6617億+2.87%13.571.24
02/212,9692,9752,9412,952-0.37%1,024,5001兆6467億+2.36%13.451.23
02/202,9492,9702,9382,963+1.16%1,301,4001兆6528億+3.1%13.51.23
02/192,9282,9582,9252,9290%1,228,7001兆6339億+2.27%13.351.22
02/182,9102,9422,9102,929+0.55%867,1001兆6339億+2.74%13.351.22
02/152,9642,9642,9042,913-1.75%1,403,1001兆6249億+2.68%13.271.21
02/142,9892,9942,9572,965+0.3%1,077,2001兆6539億+5.07%13.511.23
02/132,9613,0002,9342,956-0.34%1,358,5001兆6489億+5.42%13.471.23
02/122,9302,9982,9012,966+1.89%1,469,9001兆6545億+6.5%13.511.23
02/082,9392,9622,8962,911-1.99%1,478,9001兆6238億+5.24%13.261.21
02/072,9752,9882,9482,970-0.57%1,250,0001兆6567億+8.16%13.531.23
02/062,9482,9992,9382,987+2.22%1,101,7001兆6662億+9.61%13.611.24
02/052,8922,9462,8912,922+0.14%1,198,9001兆6299億+8.14%13.311.21
02/042,9352,9392,9082,9180%816,8001兆6277億+8.8%13.31.21
02/012,9002,9412,8952,918-1.02%926,5001兆6277億+9.58%13.31.21
01/312,9532,9682,9182,948+0.58%1,466,1001兆6444億+11.5%13.431.23
01/302,9502,9502,9022,931-1.01%1,410,6001兆6350億+11.74%13.351.22
01/292,8683,0052,8592,961+4.85%2,963,6001兆6517億+13.75%13.491.23
01/282,8622,9032,8232,824-1.6%1,263,0001兆5753億+9.41%12.871.17
01/252,7882,8772,7832,870+3.46%1,867,8001兆6009億+11.89%13.081.19
01/242,7282,7742,7222,774+2.06%1,685,7001兆5474億+8.91%12.641.15
01/232,6812,7452,6692,718-0.07%1,278,1001兆5161億+7.26%12.381.13
01/222,7122,7372,6932,720+0.15%982,7001兆5173億+7.81%12.391.13
01/212,7132,7472,7092,716-1.2%833,6001兆5150億+8.12%12.381.13
01/182,7122,7562,7002,749+1.81%1,299,5001兆5334億+9.96%12.531.14
01/172,6952,7152,6762,700+0.19%2,094,6001兆5061億+8.52%12.31.12
01/162,6402,7082,6352,695-0.48%2,126,8001兆5033億+8.76%12.281.12
01/152,6282,7082,6262,708+3.99%2,176,4001兆5106億+9.77%12.341.13
01/112,5902,6092,5772,604+1.2%1,147,2001兆4526億+5.98%11.861.08
01/102,5342,5752,5342,573+1.22%1,572,2001兆4353億+4.98%11.721.07
01/092,5202,5502,5172,542+0.91%2,365,4001兆4180億+3.97%11.581.06
01/082,4902,5192,4782,519+1.49%2,857,7001兆4051億+3.2%11.481.05
01/072,4782,5002,4752,482+0.16%1,229,9001兆3845億+1.76%11.311.03
01/042,4552,4782,4542,478+1.81%1,719,2001兆3823億+1.72%11.291.03
2012
12/282,4452,4492,4262,4340%919,300-0%--
12/272,4232,4462,4212,434+0.83%1,286,000-0%--
12/262,4302,4322,4072,414-0.21%747,100--0.82%--
12/252,4492,4492,4192,419-0.58%812,400--0.62%--
12/212,4492,4502,4262,433-0.49%1,327,000-0%--
12/202,4332,4552,4322,445+0.66%1,632,900-+0.53%--
12/192,4282,4392,4202,429+0.04%1,501,300--0.12%--
12/182,4172,4392,4172,428+0.46%1,526,200--0.16%--
12/172,4332,4332,4072,417-0.21%1,478,700--0.62%--
12/142,4162,4452,4162,422-0.33%1,725,000--0.45%--
12/132,4532,4532,4202,430-0.78%1,107,100--0.16%--
12/122,4652,4702,4362,449+0.12%1,545,500-+0.62%--
12/112,4572,4582,4282,446+0.74%1,370,500-+0.45%--
12/102,4592,4592,4252,428-0.04%1,703,100--0.33%--
12/072,4332,4472,4272,429-0.12%1,552,600--0.41%--
12/062,4602,4612,4312,432-0.78%1,686,000--0.37%--
12/052,4342,4602,4312,451+0.66%1,479,800-+0.37%--
12/042,4502,4542,4342,435-0.9%1,320,000--0.25%--
12/032,4502,4602,4462,457+0.41%1,353,100-+0.61%--
11/302,4402,4602,4312,447+0.41%2,471,400-+0.25%--
11/292,4392,4492,4082,437+0.12%1,311,400--0.16%--
11/282,4442,4772,4332,434-0.81%2,028,800--0.25%--
11/272,4402,4782,4392,454+1.49%1,571,300-+0.57%--
11/262,4292,4352,4012,418-0.25%1,420,800--0.86%--
11/222,4492,4522,4162,424-0.66%945,000--0.62%--
11/212,4352,4452,4242,440+0.45%752,900-+0.04%--
11/202,4302,4352,4152,429+0.29%1,076,000--0.41%--
11/192,4052,4292,3952,422+0.96%1,308,300--0.7%--
11/162,4092,4172,3562,399-0.42%2,319,500--1.64%--
11/152,4332,4442,4042,409-0.9%1,663,800--1.23%--
11/142,4102,4392,4102,431+0.21%869,400--0.33%--
11/132,4232,4442,4002,426+0.17%1,342,300--0.49%--
11/122,4302,4442,4222,422-0.82%677,000--0.62%--
11/092,4412,4602,4342,442-0.49%1,095,100-+0.21%--
11/082,4442,4632,4402,454+0.62%1,002,500-+0.7%--
11/072,4672,4682,4312,439-1.09%937,700-+0.16%--
11/062,4752,4792,4522,466-0.76%1,020,300-+1.31%--
11/052,4862,4892,4772,485+0.12%547,500-+2.14%--
11/022,4902,4902,4732,482-0.32%1,089,800-+2.14%--
11/012,4682,4902,4642,490+1.26%1,571,700-+2.6%--
10/312,4202,4592,4152,459+1.19%1,461,700-+1.44%--
10/302,4562,4632,4302,430-0.53%739,300-+0.29%--