株価チャート

2012/10/12～2013/03/12

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
03/12556556548549-0.72%12,439,2001兆3700億+0.18%8.590.72
03/11555560550553+0.55%11,141,5001兆3800億+0.91%8.650.73
03/08553558549550-0.36%19,530,5001兆3725億+0.55%8.610.72
03/07554556547552+0.55%9,912,5001兆3775億+0.91%8.640.73
03/06552554542549-0.18%8,811,4001兆3700億+0.55%8.590.72
03/05556558546550-0.72%9,988,1001兆3725億+0.92%8.610.72
03/04562563550554-1.25%7,030,6001兆3824億+1.84%8.670.73
03/01558561553561-0.88%8,248,8001兆3999億+3.51%8.780.74
02/28557567557566+1.98%10,843,9001兆4124億+4.81%8.860.74
02/27566569550555-1.07%8,619,8001兆3849億+3.16%8.680.73
02/26559568559561-1.41%10,919,5001兆3999億+4.66%8.780.74
02/25560570557569+4.4%13,887,5001兆4199億+6.55%8.90.75
02/22538547537545-0.55%6,964,7001兆3600億+2.44%8.530.72
02/21550551539548-0.72%14,068,7001兆3675億+3.2%8.580.72
02/20552560550552+1.66%9,672,9001兆3775億+4.35%8.640.73
02/19532549529543+2.84%13,010,8001兆3550億+3.04%8.50.71
02/18532538526528+1.54%7,353,2001兆3176億+0.38%8.260.69
02/15530532512520-2.99%17,100,1001兆2976億-0.95%8.140.68
02/14538543526536-0.92%9,138,4001兆3375億+2.29%8.390.71
02/13547554536541-0.92%9,173,2001兆3500億+3.44%8.470.71
02/12559564545546-0.55%8,950,6001兆3625億+4.8%8.540.72
02/08554564548549-0.9%12,314,6001兆3700億+5.78%8.590.72
02/07549558543554+1.47%17,526,3001兆3824億+7.36%8.670.73
02/06545553539546+3.41%16,279,7001兆3625億+6.43%8.540.72
02/05525539523528-1.68%11,049,1001兆3176億+3.33%8.260.69
02/04538539532537+0.37%7,224,6001兆3400億+5.71%8.40.71
02/01545545532535-0.93%11,156,4001兆3350億+5.73%8.370.7
01/31542545535540+0.56%10,562,3001兆3475億+7.36%8.450.71
01/30527542520537+2.29%15,197,7001兆3400億+7.4%8.40.71
01/29515533515525+1.94%14,846,1001兆3101億+5.42%8.220.69
01/28517525514515+0.78%9,324,7001兆2851億+4.04%8.060.68
01/25513518509511+0.2%9,176,4001兆2751億+3.65%80.67
01/24504511504510+0.39%7,551,6001兆2726億+4.08%7.980.67
01/23518518504508-1.74%10,682,1001兆2677億+4.1%7.950.67
01/22521525512517-0.39%12,399,7001兆2901億+6.38%8.090.68
01/21517527512519+1.37%14,903,4001兆2951億+7.45%8.120.68
01/18514517509512+1.19%12,082,7001兆2776億+6.67%8.010.67
01/17507508496506+0.4%9,855,3001兆2627億+6.08%7.920.67
01/16516517501504-2.14%12,356,1001兆2577億+6.11%7.890.66
01/15520522512515-0.39%9,902,2001兆2851億+9.11%8.060.68
01/11505519503517+3.61%15,979,1001兆2901億+10.23%8.090.68
01/10496504496499+0.2%9,424,8001兆2452億+7.08%7.810.66
01/09493501490498+0.61%9,859,6001兆2427億+7.56%7.790.66
01/08498500490495+0.41%8,127,5001兆2352億+7.61%7.750.65
01/07499501492493-1.2%10,648,3001兆2302億+7.88%7.710.65
01/04497500491499+3.31%9,745,4001兆2452億+9.91%7.810.66
2012
12/284874874774830%7,193,500-+7.1%--
12/27490492480483+1.26%8,974,800-+7.57%--
12/26471478470477+1.06%8,121,800-+6.71%--
12/25479480468472-0.42%5,890,300-+6.07%--
12/21472477468474+0.64%15,544,400-+7.24%--
12/204764784684710%14,117,900-+7.05%--
12/19475477471471+0.86%13,973,500-+7.78%--
12/18461474459467+1.97%12,194,200-+7.36%--
12/17462462455458+0.44%7,464,700-+5.77%--
12/14454458452456+0.66%13,733,600-+5.8%--
12/134574574514530%6,384,700-+5.35%--
12/12450456448453+1.34%8,911,300-+5.59%--
12/11443448441447+0.9%4,464,200-+4.68%--
12/10452452440443-0.45%7,998,000-+3.99%--
12/07449449437445-0.22%6,448,100-+4.71%--
12/06452452444446+0.22%7,144,800-+5.19%--
12/05443451441445+0.45%11,449,500-+5.2%--
12/04440444439443+2.07%7,989,000-+4.98%--
12/03434439433434-1.36%10,495,500-+3.09%--
11/30441455438440+0.92%18,250,600-+4.76%--
11/29426438424436+3.81%12,179,000-+3.81%--
11/28416427416420+0.48%11,350,200-0%--
11/27419421415418+1.21%13,231,500--0.48%--
11/26433434412413-2.82%19,925,400--2.13%--
11/22437438421425-2.3%11,700,700-+0.47%--
11/214374394304350%7,307,900-+2.59%--
11/20435441431435+2.11%13,625,000-+2.35%--
11/19414429414426+4.93%13,826,300-+0.24%--
11/16409410402406-0.98%13,753,100--4.69%--
11/15409412403410-0.49%10,318,200--4.21%--
11/14416417410412-1.67%6,211,900--3.96%--
11/13411419409419+2.7%8,024,500--2.56%--
11/12411412406408-0.97%4,505,600--5.12%--
11/09414415407412-1.67%8,162,300--4.41%--
11/08415419414419-0.95%7,609,000--3.01%--
11/07421429418423+0.95%10,732,900--2.31%--
11/064154224144190%7,813,600--3.23%--
11/05408430407419-0.71%15,416,500--3.46%--
11/02428428418422+0.48%9,311,100--2.76%--
11/01425426420420-1.18%7,382,200--3.23%--
10/31413425412425+4.17%10,862,100--2.07%--
10/30410418403408-2.16%12,168,400--6.21%--
10/29419422410417-0.71%7,204,900--4.36%--
10/26427428418420-0.47%8,330,000--3.67%--
10/25434435421422-3.65%14,298,200--3.43%--
10/24431443429438-0.45%8,406,300-0%--
10/23446447437440-1.57%9,134,600-+0.69%--
10/22439450437447-0.45%8,189,600-+2.29%--
10/19448453445449-0.44%7,175,600-+2.98%--
10/18452456446451+0.22%12,373,500-+3.92%--
10/17450451445450+1.35%12,774,100-+4.17%--
10/16451452440444-1.55%8,579,400-+3.26%--
10/15447453446451+1.12%11,027,800-+5.13%--
10/12440449439446+1.59%12,377,300-+4.69%--