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
03/292,2502,2672,2312,249+0.72%4,081,8002兆2110億-1.1%17.51.85
03/282,2752,2772,2202,233-2.15%5,872,6002兆1953億-1.89%17.381.84
03/272,3052,3172,2772,282-1.04%3,676,1002兆2435億-0.04%17.761.88
03/262,3302,3402,3062,306-1.24%4,693,1002兆2670億+0.79%17.951.9
03/252,3432,3562,3292,335+1.61%8,139,8002兆2956億+1.88%18.171.92
03/222,2802,3252,2742,298+1.32%10,238,3002兆2592億+0.13%17.881.89
03/212,2582,2832,2412,268+0.71%8,188,5002兆2297億-1.35%17.651.87
03/192,2352,2602,2252,252+2.22%6,549,5002兆2140億-2.3%17.531.86
03/182,2052,2382,1982,203-0.45%7,890,4002兆1658億-4.71%17.151.82
03/152,2272,2302,2052,213-0.36%7,879,3002兆1756億-4.57%17.221.82
03/142,2562,2572,2102,221-1.68%8,086,7002兆1835億-4.64%17.291.83
03/132,2792,2832,2472,259-1.61%6,791,0002兆2208億-3.46%17.581.86
03/122,3202,3372,2952,296+0.22%8,028,7002兆2572億-2.13%17.871.89
03/112,2622,2972,2472,291+2.51%9,587,9002兆2523億-2.63%17.831.89
03/082,2182,2662,2152,235+1.31%15,040,4002兆1972億-5.3%17.391.84
03/072,2722,2752,2022,206-3.03%13,206,9002兆1687億-6.84%17.171.82
03/062,2902,2912,2462,275+0.66%7,014,2002兆2366億-4.29%17.711.87
03/052,2632,2922,2562,260-0.04%5,755,3002兆2218億-5.12%17.591.86
03/042,3312,3352,2562,261-2.67%9,310,4002兆2228億-5.24%17.61.86
03/012,3132,3482,3062,323-0.64%5,443,7002兆2838億-2.84%18.081.91
02/282,3452,3792,3312,338+3.68%12,271,2002兆2985億-2.22%18.21.93
02/272,2942,3032,2492,255-1.66%6,717,1002兆2169億-5.61%17.551.86
02/262,2862,3182,2802,293-2.05%7,415,2002兆2543億-4.14%17.851.89
02/252,3802,3992,3292,341-0.38%7,444,6002兆3015億-2.21%18.221.93
02/222,2502,3602,2502,350+1.69%12,422,5002兆3103億-1.92%18.291.94
02/212,3812,3822,2912,311-4.11%12,664,4002兆2720億-3.47%17.991.9
02/202,4222,4322,3962,410+0.63%4,549,5002兆3693億+0.75%18.761.99
02/192,3882,4232,3872,395-0.87%4,500,9002兆3545億+0.21%18.641.97
02/182,4402,4542,4122,416+0.75%6,079,2002兆3752億+1.17%18.81.99
02/152,4102,4172,3472,398-0.79%6,904,4002兆3575億+0.63%18.661.98
02/142,4052,4402,3702,417+0.37%5,987,4002兆3762億+1.68%18.811.99
02/132,4142,4382,3922,408-0.29%4,378,4002兆3673億+1.56%18.741.98
02/122,4442,4462,4152,415+0.88%5,435,1002兆3742億+2.03%18.81.99
02/082,4082,4422,3842,394-2.6%9,050,5002兆3536億+1.35%18.631.97
02/072,4702,4912,4262,458-1.48%8,307,8002兆4165億+4.42%19.132.03
02/062,4802,5072,4702,495+3.06%11,428,6002兆4529億+6.58%19.422.06
02/052,4202,4532,4122,421-1.59%8,285,1002兆3801億+4.08%18.841.99
02/042,4702,4882,4502,460-0.4%7,897,1002兆4185億+6.36%19.152.03
02/012,4552,4802,4422,470+1.44%9,181,6002兆4283億+7.48%19.222.04
01/312,4352,4462,4062,435-0.08%9,350,0002兆3939億+6.66%18.952.01
01/302,3002,4432,2952,437+2.18%20,595,1002兆3958億+7.36%18.972.01
01/292,3342,3902,3302,385+1.27%6,579,0002兆3447億+5.81%18.561.97
01/282,3992,3992,3552,355-1.3%6,053,4002兆3152億+5.23%18.331.94
01/252,3712,3862,3602,386+2.1%8,210,0002兆3457億+7.43%18.571.97
01/242,2732,3452,2712,337+2.23%6,971,4002兆2975億+6.13%18.191.93
01/232,2812,3322,2772,286-1.72%6,493,1002兆2474億+4.67%17.791.88
01/222,3532,3742,3002,326-1.15%8,267,7002兆2867億+7.29%18.11.92
01/212,3812,3822,3332,353-0.8%5,808,0002兆3133億+9.44%18.311.94
01/182,3852,3902,3582,372+3.04%8,838,9002兆3319億+11.26%18.461.95
01/172,2992,3252,2582,302+1.63%10,027,7002兆2631億+9%17.921.9
01/162,3602,3622,2572,265-4.63%10,584,5002兆2267億+8.17%17.631.87
01/152,3702,4002,3652,375+1.93%9,058,0002兆3349億+14.29%18.481.96
01/112,3152,3432,3142,330+1.57%7,476,4002兆2906億+13.27%18.131.92
01/102,2732,3122,2722,294+1.64%7,057,8002兆2553億+12.62%17.851.89
01/092,2002,3022,1962,257+0.45%8,397,0002兆2189億+11.79%17.571.86
01/082,2972,3002,2302,247-3.23%8,755,3002兆2090億+12.29%17.491.85
01/072,3492,3532,3102,322+1.4%10,395,0002兆2828億+16.98%18.071.91
01/042,2952,3102,2752,290+4.85%9,130,5002兆2513億+16.42%17.821.89
2012
12/282,1582,1882,1552,184+2.1%5,764,600-+12.06%--
12/272,1502,1572,1362,139+0.56%4,943,000-+10.6%--
12/262,1082,1352,1072,127+1.43%4,017,300-+10.72%--
12/252,1062,1242,0882,097+1.01%4,222,300-+9.91%--
12/212,1212,1422,0732,076-0.86%8,914,300-+9.61%--
12/202,1152,1152,0822,094-0.57%7,459,100-+11.32%--
12/192,1002,1072,0852,106+3.29%8,199,400-+12.98%--
12/181,9992,0481,9952,039+2.98%9,094,100-+10.4%--
12/172,0002,0041,9791,980+2.33%8,383,400-+8.02%--
12/141,9071,9411,9001,935+0.99%9,771,500-+6.2%--
12/131,9101,9431,9051,916+1.54%7,829,300-+5.68%--
12/121,8961,9031,8821,887+0.48%3,410,300-+4.43%--
12/111,9001,9041,8661,878-1%4,266,200-+4.28%--
12/101,9051,9141,8921,897+0.32%4,771,900-+5.56%--
12/071,8991,9001,8821,891+0.59%5,491,100-+5.47%--
12/061,8961,9101,8701,880+1.29%8,985,500-+5.26%--
12/051,8301,8911,8181,856+0.71%8,926,800-+4.39%--
12/041,8451,8531,8321,843-0.65%5,399,000-+4.24%--
12/031,8721,8831,8511,855+0.43%6,862,000-+5.4%--
11/301,8411,8571,8171,847+1.15%6,028,000-+5.42%--
11/291,8201,8351,8061,826+1.16%4,581,800-+4.58%--
11/281,8161,8391,7961,805-2.11%6,798,100-+3.8%--
11/271,8561,8691,8301,844-1.6%5,926,200-+6.28%--
11/261,8611,8921,8611,874+1.52%6,764,100-+8.32%--
11/221,8501,8631,8241,846+1.26%6,689,800-+7.01%--
11/211,8201,8431,8031,823+1.73%8,426,500-+6.05%--
11/201,8291,8301,7751,792-1.1%5,715,400-+4.73%--
11/191,7981,8271,7921,812+3.42%10,384,200-+6.34%--
11/161,7501,7731,7471,752+0.57%7,614,800-+3.3%--
11/151,6721,7471,6651,742+4.62%7,251,400-+3.2%--
11/141,6801,6811,6531,665-1.07%3,118,200--0.77%--
11/131,6971,7151,6581,683-0.88%5,458,700-+0.66%--
11/121,6951,7161,6921,698+0.06%4,133,800-+2.04%--
11/091,6981,7061,6841,697-1.34%4,696,100-+2.35%--
11/081,7291,7411,7151,720-2.16%5,584,400-+4.18%--
11/071,7791,7811,7501,758+0.63%6,282,900-+7.06%--
11/061,7651,7821,7461,747-1.47%5,064,000-+7.05%--
11/051,7861,7861,7651,773-0.73%3,706,500-+9.24%--
11/021,7541,7941,7541,786+3.66%9,240,100-+10.66%--
11/011,6681,7301,6661,723+3.05%6,511,100-+7.42%--
10/311,6881,7041,6711,672+3.21%8,438,500-+4.83%--
10/301,6371,6681,6201,620-1.58%4,177,700-+1.82%--