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
03/291,8601,8611,8121,818-2.05%857,4002433億5184万+2.77%24.811.3
03/281,8601,8731,8441,856+0.22%1,278,1002484億3841万+5.16%25.331.33
03/271,8511,8711,8461,852+0.22%549,7002479億298万+5.35%25.281.32
03/261,8401,8681,8311,848-0.05%1,223,8002473億6755万+5.54%25.221.32
03/251,8311,8661,8311,849+2.32%906,5002475億141万+6.02%25.231.32
03/221,8881,8931,8051,807-3.88%1,133,5002418億7942万+3.97%24.661.29
03/211,8901,9111,8751,880+1.18%1,151,0002516億5097万+8.23%25.661.34
03/191,8601,8981,8531,858+2.71%1,268,6002487億612万+7.4%25.361.33
03/181,8051,8371,8011,809-0.28%1,055,8002421億4713万+5.36%24.691.29
03/151,7671,8231,7631,814+4.43%1,390,6002428億1642万+6.33%24.761.3
03/141,7631,7651,7261,737-1.08%669,0002325億944万+2.48%23.711.24
03/131,7631,7901,7551,756-0.34%779,8002350億5272万+3.97%23.971.26
03/121,7851,8021,7621,762-0.62%886,2002358億5586万+4.88%24.051.26
03/111,7401,8091,7371,773+3.56%1,378,5002373億2828万+5.98%24.21.27
03/081,6981,7131,6931,712+1.48%1,047,8002291億6301万+2.82%23.361.22
03/071,7341,7341,6711,687-1.92%1,140,7002258億1659万+1.63%23.021.21
03/061,7191,7341,7071,7200%971,4002302億3387万+3.86%23.471.23
03/051,7411,7451,7191,720+0.41%687,3002302億3387万+4.24%23.471.23
03/041,7481,7481,7121,713-0.58%651,9002292億9687万+4.13%23.381.22
03/011,7191,7351,6921,723-0.46%677,2002306億3544万+5.06%23.521.23
02/281,7101,7491,7031,731+2%1,251,3002317億629万+6%23.621.24
02/271,7091,7141,6821,697-0.47%635,9002271億5516万+4.37%23.161.21
02/261,6781,7111,6601,705-0.58%1,492,7002282億2601万+5.18%23.271.22
02/251,7071,7301,6961,715+1.36%936,2002295億6458万+6.19%23.411.23
02/221,6781,6971,6661,692-0.53%1,029,9002264億8587万+5.22%23.091.21
02/211,6811,7131,6711,701+0.77%1,087,2002276億9059万+6.25%23.211.22
02/201,7091,7101,6831,688+1.14%872,9002259億5045万+5.83%23.041.21
02/191,6791,6961,6641,669-0.65%695,6002234億717万+4.9%22.781.19
02/181,7181,7301,6721,680-1.52%1,118,2002248億7959万+5.93%22.931.2
02/151,7421,7541,6691,706-4.53%2,170,0002283億5987万+7.91%23.281.22
02/141,7171,8031,7141,787+6.18%3,165,9002392億228万+13.46%24.391.28
02/131,6311,6971,6301,683+8.51%3,948,2002252億8116万+7.54%22.971.2
02/121,5621,5801,5431,551+1.91%1,176,2002076億1205万-0.58%21.171.11
02/081,5561,5601,5151,522-2.12%951,3002037億3020万-2.5%20.771.09
02/071,5781,5881,5521,555-1.83%632,1002081億4748万-0.45%21.221.11
02/061,5721,5921,5651,584+3.6%1,219,9002120億2933万+1.47%21.621.13
02/051,5591,5661,5271,529-3.41%868,7002046億6720万-1.99%20.871.09
02/041,5831,5971,5741,583+0.25%532,3002118億9547万+1.54%21.61.13
02/011,5931,5951,5711,579-0.57%661,2002113億6004万+1.41%21.551.13
01/311,5881,5941,5771,5880%1,116,3002125億6476万+2.06%21.671.13
01/301,5791,5951,5681,588+1.21%559,7002125億6476万+2.19%21.671.13
01/291,5801,5931,5651,569-1.01%790,7002100億2148万+1.29%21.411.12
01/281,6001,6101,5731,585-0.19%1,188,9002121億6319万+2.59%21.631.13
01/251,5811,5921,5701,588+2.39%1,130,6002125億6476万+3.12%21.671.13
01/241,5211,5671,5141,5510%1,116,4002076億1205万+1.04%21.171.11
01/231,5461,5641,5381,551-1.84%713,0002076億1205万+1.37%21.171.11
01/221,5621,5921,5511,580+1.54%1,504,0002114億9390万+3.67%21.561.13
01/211,5501,5601,5311,556+0.84%1,023,3002082億8134万+2.5%21.241.11
01/181,5371,6011,5231,543+2.39%2,398,9002065億4120万+1.98%21.061.1
01/171,5551,5561,4811,507-3.27%1,938,7002017億2235万0%20.571.08
01/161,5811,5871,5511,558-1.08%1,858,6002085億4905万+3.8%21.261.11
01/151,5701,5851,5661,575+0.96%941,2002108億2462万+5.42%21.51.13
01/111,5821,5851,5491,560+0.32%975,2002088億1676万+4.91%21.291.11
01/101,5491,5731,5461,555+0.65%1,615,4002081億4748万+5%21.221.11
01/091,5001,5571,4961,545+0.65%1,390,0002068億891万+4.67%21.091.1
01/081,5561,5701,5251,535-2.23%1,382,9002054億7034万+4.49%20.951.1
01/071,5941,5941,5651,570-0.63%1,404,5002101億5533万+7.24%21.431.12
01/041,6121,6141,5701,580+2.86%1,614,4002114億9390万+8.29%21.561.13
2012
12/281,5371,5521,5221,5360%1,101,800-+5.64%--
12/271,5601,5601,5361,536-0.52%1,560,200-+6.08%--
12/261,5261,5471,5221,544+2.32%733,200-+7.07%--
12/251,5501,5571,5011,509-1.31%777,300-+5.16%--
12/211,5641,5661,5151,529-1.42%1,131,100-+6.92%--
12/201,5491,5671,5371,551-0.32%2,035,200-+9%--
12/191,4931,5601,4871,556+6.07%2,447,200-+10.2%--
12/181,4701,4921,4651,467+0.14%1,454,900-+4.71%--
12/171,4891,4901,4621,465+0.34%1,357,600-+5.17%--
12/141,4601,4671,4361,460+0.21%903,800-+5.42%--
12/131,4421,4811,4351,457+2.75%2,283,900-+5.73%--
12/121,4301,4381,4171,418+0.07%852,500-+3.28%--
12/111,4201,4221,3931,417-0.21%1,226,500-+3.51%--
12/101,4451,4451,4081,420-0.42%660,300-+3.95%--
12/071,4251,4411,4121,426+1.86%2,074,400-+4.55%--
12/061,3841,4031,3701,400+2.64%1,371,500-+3.09%--
12/051,3481,3891,3441,364-0.8%1,265,000-+0.66%--
12/041,3811,3861,3631,375-2%1,150,600-+1.63%--
12/031,4191,4211,4001,403-0.99%820,100-+3.93%--
11/301,4211,4271,3831,417+0.28%1,292,500-+5.27%--
11/291,3911,4181,3911,413+2.39%1,558,000-+5.21%--
11/281,3921,4101,3711,380-1.64%1,227,400-+2.99%--
11/271,4371,4371,3981,403-2.57%1,022,100-+4.78%--
11/261,4741,4741,4341,440-0.96%1,380,500-+7.62%--
11/221,4201,4561,4121,454+4.08%1,436,800-+8.91%--
11/211,3911,4041,3801,397+1.6%1,307,500-+4.96%--
11/201,4101,4101,3601,375-0.51%1,351,900-+3.7%--
11/191,3871,4101,3801,382+0.07%859,400-+4.46%--
11/161,3361,3861,3251,381+1.77%1,890,600-+4.78%--
11/151,2861,3591,2811,357+6.93%1,927,200-+3.43%--
11/141,2361,2721,1831,269-2.08%3,500,100--2.91%--
11/131,2821,3121,2601,296+4.1%1,630,400--0.69%--
11/121,2651,2661,2401,245-2.05%1,437,300--4.38%--
11/091,2751,2841,2581,271-2%1,287,600--2.23%--
11/081,3051,3191,2911,297-2.11%526,700-+0.15%--
11/071,3371,3401,3141,325+0.38%534,700-+2.71%--
11/061,3301,3321,3181,320-1.27%523,700-+2.8%--
11/051,3521,3591,3271,337-1.84%741,000-+4.53%--
11/021,3261,3841,3261,362+5.17%1,733,700-+6.99%--
11/011,3211,3221,2861,295-2.41%1,486,400-+2.21%--
10/311,3121,3311,3041,327+2.39%980,300-+4.98%--
10/301,3011,3351,2951,296-0.38%766,500-+2.78%--