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
201810/1, 株式併合 5→1
20148/6, 株式分割 1→1
2013
03/292,7302,7402,7002,715-0.55%2,665,4002兆6245億+0.44%14.971.27
03/282,7652,7802,7052,730-0.91%4,857,0002兆6390億+1.15%15.051.28
03/272,7652,7852,7502,755-0.9%3,088,2002兆6632億+2.26%15.191.29
03/262,7752,8052,7652,780-1.59%5,334,0002兆6874億+3.46%15.331.31
03/252,8302,8502,8202,825+0.71%3,392,6002兆7309億+5.45%15.581.33
03/222,8452,8452,8002,805-1.23%5,596,0002兆7115億+5.06%15.471.32
03/212,8002,8902,7952,840+2.53%10,444,0002兆7454億+6.69%15.661.33
03/192,7202,7752,7202,770+2.21%5,518,6002兆6777億+4.37%15.271.3
03/182,7652,7702,7052,710-3.39%5,470,2002兆6197億+2.3%14.941.27
03/152,8002,8102,7752,805+2%9,111,2002兆7115億+6.05%15.471.32
03/142,7352,7552,7052,750+0.18%5,606,4002兆6584億+4.13%15.161.29
03/132,7502,7702,7302,745-0.54%3,815,6002兆6535億+4.06%15.141.29
03/122,7952,8102,7502,760-0.72%5,116,0002兆6680億+4.74%15.221.3
03/112,7552,8102,7502,780+2.39%7,319,8002兆6874億+5.38%15.331.31
03/082,7252,7552,7052,715+0.93%10,395,6002兆6245億+3.04%14.971.27
03/072,7102,7352,6852,690+0.37%7,200,0002兆6004億+2.09%14.831.26
03/062,6202,6852,6152,680+3.88%9,601,0002兆5907億+1.63%14.781.26
03/052,5802,6052,5702,580+0.78%5,339,4002兆4940億-2.24%14.231.21
03/042,6152,6202,5602,560-1.73%6,304,4002兆4747億-3.25%14.121.2
03/012,5952,6252,5902,605+0.19%4,788,0002兆5182億-1.92%14.361.22
02/282,5752,6002,5702,600+2.16%6,773,6002兆5134億-2.18%14.341.22
02/272,5752,5852,5352,545-1.55%9,509,2002兆4602億-4.29%14.031.2
02/262,5852,6152,5802,585-2.45%6,215,0002兆4989億-3%14.251.21
02/252,6302,6652,6252,650+2.32%5,670,8002兆5617億-0.75%14.611.24
02/222,5752,5952,5402,590-0.77%5,159,8002兆5037億-3.14%14.281.22
02/212,6002,6152,5902,610-0.38%4,703,4002兆4776億-2.47%14.131.2
02/202,5752,6252,5752,620+1.95%5,161,6002兆4871億-2.13%14.191.21
02/192,5752,5902,5602,570-0.96%3,940,6002兆4396億-4.14%13.921.19
02/182,6252,6352,5852,595+0.39%5,404,8002兆4634億-3.39%14.051.2
02/152,5852,6052,5252,585-1.15%8,169,2002兆4539億-3.9%141.19
02/142,6102,6352,5552,615-0.38%8,323,2002兆4823億-2.97%14.161.21
02/132,6452,6502,6052,625-0.94%6,237,6002兆4918億-2.56%14.211.21
02/122,6452,6752,6252,650+0.95%7,644,8002兆5156億-1.63%14.351.22
02/082,6552,6702,6152,625-2.23%8,537,0002兆4918億-2.56%14.211.21
02/072,6802,7052,6552,685-0.19%10,431,6002兆5488億-0.19%14.541.24
02/062,7002,7302,6602,690+1.32%14,693,2002兆5535億+0.26%14.561.24
02/052,6502,6902,6402,655-6.35%17,771,2002兆5203億-0.71%14.381.22
02/042,7652,8402,7552,835+4.04%8,509,8002兆6912億+6.38%15.351.31
02/012,7402,7552,7202,725+0.55%6,160,4002兆5868億+2.91%14.751.26
01/312,7102,7352,6852,710-0.73%8,571,8002兆5725億+2.77%14.671.25
01/302,7402,7452,7002,730-0.18%8,266,4002兆5915億+3.92%14.781.26
01/292,7402,7802,7302,735-0.91%7,056,0002兆5963億+4.55%14.811.26
01/282,8152,8202,7602,760-1.6%7,171,8002兆6200億+6.11%14.941.27
01/252,7252,8052,7102,805+5.45%10,995,6002兆6627億+8.51%15.191.29
01/242,5902,6852,5802,660+1.53%5,786,4002兆5251億+3.5%14.41.23
01/232,6652,6752,6102,620-2.96%5,671,2002兆4871億+2.42%14.191.21
01/222,7102,7352,6702,700-0.18%6,016,4002兆5630億+6.05%14.621.24
01/212,7502,7552,6952,705-1.64%5,749,2002兆5483億+6.87%14.531.24
01/182,7102,7552,7052,750+4.17%9,726,0002兆5907億+9.26%14.781.26
01/172,6802,6902,6002,6400%6,869,4002兆4870億+5.6%14.191.21
01/162,6852,6902,6352,640-2.94%6,187,4002兆4870億+6.11%14.191.21
01/152,7102,7252,7002,720+0.93%4,694,4002兆5624億+9.9%14.621.24
01/112,7152,7252,6852,695+0.19%6,414,4002兆5388億+9.51%14.481.23
01/102,7152,7202,6852,690-0.37%5,178,2002兆5341億+9.84%14.451.23
01/092,5902,7152,5852,700+3.65%9,662,0002兆5435億+10.97%14.511.24
01/082,6102,6252,5902,605-0.95%6,108,6002兆4541億+7.96%141.19
01/072,7002,7002,6152,630-0.75%7,212,8002兆4776億+9.58%14.131.2
01/042,6202,6502,6052,650+5.16%8,432,8002兆4964億+11.11%14.241.21
2012
12/282,5352,5402,5052,520+0.6%4,310,400-+6.33%--
12/272,4952,5302,4902,505+1.42%5,492,400-+6.23%--
12/262,4502,4752,4452,470+2.07%3,895,200-+5.24%--
12/252,4502,4702,4202,420+0.41%3,842,600-+3.55%--
12/212,4702,4752,3902,410-1.43%5,720,8002兆2703億+3.57%12.951.1
12/202,4502,4802,4402,445-1.41%7,228,000-+5.62%--
12/192,4752,4852,4652,480+1.85%5,894,800-+7.92%--
12/182,4002,4502,3952,435+2.31%7,128,000-+6.8%--
12/172,3952,3952,3652,380+0.85%6,036,200-+5.12%--
12/142,3702,3802,3402,360-2.07%8,865,000-+4.8%--
12/132,4002,4302,3852,410+1.47%6,074,200-+7.54%--
12/122,3502,3902,3402,375+2.15%5,259,600-+6.6%--
12/112,3102,3252,3052,325+0.22%2,597,800-+4.87%--
12/102,3552,3552,3102,320-1.07%2,034,600-+5.07%--
12/072,3452,3602,3402,345+0.21%2,035,200-+6.54%--
12/062,3552,3602,3302,340+0.86%2,482,800-+6.8%--
12/052,3152,3402,2952,320-0.43%4,637,200-+6.32%--
12/042,3452,3502,3152,330-1.89%5,036,800-+7.32%--
12/032,3902,3902,3602,375-0.21%3,797,200-+9.95%--
11/302,3402,3902,3352,380+4.16%10,526,600-+10.85%--
11/292,2602,2952,2552,285+2.93%6,529,400-+6.93%--
11/282,2452,2502,2152,220-1.77%3,676,000-+4.27%--
11/272,2502,2702,2402,260-0.44%4,062,000-+6.35%--
11/262,2902,3002,2652,270+0.22%4,059,600-+6.97%--
11/222,2752,2852,2552,265+1.34%5,217,800-+6.89%--
11/212,2302,2652,2152,235+0.68%5,225,600-+5.62%--
11/202,2352,2352,2002,220-0.45%3,361,800-+5.16%--
11/192,2102,2402,2002,230+2.76%8,070,000-+5.94%--
11/162,1202,1802,1052,170+3.83%7,637,800-+3.43%--
11/152,0252,0902,0152,090+3.47%6,135,800--0.1%--
11/142,0452,0502,0152,020-1.22%4,106,200--3.35%--
11/132,0452,0702,0352,045+0.49%5,240,400--2.2%--
11/122,0552,0602,0302,035-2.16%4,010,200--2.77%--
11/092,0552,0952,0502,080+0.48%3,672,200--0.95%--
11/082,0702,0852,0652,070-1.43%3,307,800--1.62%--
11/072,1202,1202,0802,100+0.24%4,412,400--0.33%--
11/062,0952,1102,0852,095-0.71%3,717,400--0.71%--
11/052,1352,1352,1002,110-1.17%4,044,000--0.14%--
11/022,1302,1502,1202,135+1.67%5,082,800-+0.95%--
11/012,1052,1102,0652,100-0.71%6,519,400--0.8%--
10/312,0752,1302,0752,115+3.17%7,494,800--0.28%--
10/302,0602,0802,0252,050-0.24%4,322,600--3.62%--