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
201710/1, 株式併合 10→1
2013
03/292,5002,5102,4002,450-2%3,524,1006381億5949万+1.16%20.970.91
03/282,5102,5102,4502,500-0.4%2,330,4006511億8315万+3.39%21.40.93
03/272,5502,5502,4702,510-0.79%3,117,7006537億8789万+3.98%21.480.93
03/262,4302,5802,4202,530+4.12%3,965,8006589億9735万+5.2%21.650.94
03/252,4602,4602,4302,430-0.41%1,523,8006329億5003万+1.42%20.80.9
03/222,4402,4602,4102,440-0.41%2,022,0006355億5476万+2.09%20.880.91
03/212,5002,5002,4502,450-1.21%2,314,8006381億5949万+2.64%20.970.91
03/192,4902,5002,4602,480+0.4%1,631,1006459億7369万+4.07%21.230.92
03/182,4902,5102,4602,470-1.98%2,170,5006433億6896万+3.78%21.140.92
03/152,5302,5602,5102,520+0.4%3,377,1006563億9262万+5.93%21.570.94
03/142,5202,5302,4902,5100%2,352,1006537億8789万+5.42%21.480.93
03/132,4802,5502,4802,510+0.8%3,670,8006537億8789万+5.24%21.480.93
03/122,5402,5502,4902,490-1.19%3,532,6006485億7842万+4.18%21.310.93
03/112,5102,5602,4902,520+1.2%4,208,3006563億9262万+5.09%21.570.94
03/082,4902,5002,4702,490+2.05%4,751,0006485億7842万+4.01%21.310.93
03/072,4102,4902,4102,440+2.09%5,762,7006355億5476万+2.39%20.880.91
03/062,3402,4002,3102,390+3.91%3,551,7006225億3109万+0.63%20.460.89
03/052,3002,3302,2902,300+0.44%1,865,6005990億8850万-2.95%19.680.86
03/042,3002,3102,2702,2900%1,547,8005964億8377万-3.25%19.60.85
03/012,2802,3002,2702,2900%1,437,2005964億8377万-3.05%19.60.85
02/282,2902,3102,2702,290+1.78%2,172,3005964億8377万-2.72%19.60.85
02/272,3002,3102,2302,250-2.17%2,615,1005860億6484万-4.05%19.260.84
02/262,3002,3402,2802,300-2.54%2,671,0005990億8850万-1.75%19.680.86
02/252,3702,3902,3402,360+1.29%2,661,2006147億1690万+1.03%20.20.88
02/222,3102,3502,2802,330-1.27%2,644,2006069億270万+0.04%19.940.87
02/212,3702,4202,3302,360-1.67%5,202,2006147億1690万+1.72%20.20.88
02/202,3102,4202,3002,400+4.8%4,935,7006251億3583万+4.12%20.540.89
02/192,3102,3402,2802,290-0.87%2,568,0005964億8377万-0.04%19.60.85
02/182,3102,3502,2902,310+1.32%2,464,6006016億9323万+1.4%19.770.86
02/152,3302,3402,2002,280-2.98%5,529,3005938億7904万+0.75%19.510.85
02/142,3302,4002,3102,350-0.42%3,738,4006121億1216万+4.49%20.110.87
02/132,3402,3702,3102,360-2.07%3,955,4006147億1690万+5.73%20.20.88
02/122,5002,5002,3802,410-1.23%4,438,8006277億4056万+8.8%20.630.9
02/082,5102,5402,4402,440-5.06%5,058,5006355億5476万+11.11%20.880.91
02/072,5602,6002,5102,570-1.15%5,796,8006694億1628万+18.38%220.96
02/062,7502,7602,5702,600-1.14%7,717,5006772億3048万+21.5%22.250.97
02/052,6002,7802,5902,630-2.23%11,535,3006850億4468万+25%22.510.98
02/042,5002,7102,4902,690+11.16%12,348,9007006億7307万+30.14%23.021
02/012,3502,4502,3402,420+8.52%9,766,2006303億4529万+19.45%20.710.9
01/312,2302,2502,2002,230-0.45%2,131,4005808億5537万+11.72%19.090.83
01/302,2502,2602,2102,240-0.44%2,533,2005834億6011万+13.53%19.170.83
01/292,2302,2802,2202,250+0.9%3,571,8005860億6484万+15.5%19.260.84
01/282,2002,2702,1702,230+2.29%6,318,9005808億5537万+15.96%19.090.83
01/252,1402,1802,1202,180+4.81%3,973,7005678億3171万+14.8%18.660.81
01/242,0202,1102,0202,080+0.97%2,945,2005417億8438万+10.93%17.80.77
01/232,0802,1102,0502,060-4.19%2,941,5005365億7492万+11.17%17.630.77
01/222,1802,1902,1102,150-1.38%3,552,4005600億1751万+17.42%18.40.8
01/212,1802,2002,1302,1800%3,461,5005678億3171万+20.71%18.660.81
01/182,1702,2002,1302,180+3.81%5,955,8005678億3171万+22.47%18.660.81
01/172,0202,1002,0102,100+5%7,254,6005469億9385万+19.73%17.970.78
01/162,0402,0401,9902,000-1.96%3,155,2005209億4652万+15.54%17.120.74
01/151,9902,0701,9802,040+4.08%4,603,6005313億6545万+19.3%17.460.76
01/111,9902,0201,9501,960+0.51%3,487,5005105億2759万+16.18%16.770.73
01/101,9601,9601,9301,950+1.56%2,230,5005079億2286万+17.05%16.690.73
01/091,8901,9301,8701,9200%3,237,1005001億866万+16.65%16.430.71
01/081,9101,9501,9001,920-1.54%2,441,3005001億866万+18.01%16.430.71
01/071,9902,0001,9401,950+0.52%3,665,4005079億2286万+21.27%16.690.73
01/041,9101,9401,8701,940+7.18%3,489,5005053億1813万+22.17%16.60.72
2012
12/281,8001,8301,7901,810+1.69%2,213,200-+15.43%--
12/271,7501,8001,7301,780+3.49%2,571,400-+14.47%--
12/261,6901,7201,6801,720+1.78%1,691,100-+11.4%--
12/251,6901,6901,6701,690+1.81%923,900-+10.17%--
12/211,6801,7001,6301,660-0.6%2,058,900-+8.92%--
12/201,6501,6801,6401,6700%1,714,300-+10.3%--
12/191,6501,6701,6401,670+3.09%2,391,400-+11.26%--
12/181,6201,6301,6101,6200%2,230,700-+8.8%--
12/171,6501,6601,6101,6200%2,158,800-+9.46%--
12/141,5901,6201,5801,620+2.53%3,221,600-+10.05%--
12/131,5501,5901,5501,580+3.27%3,389,700-+7.63%--
12/121,5101,5301,5001,530+1.32%978,900-+4.37%--
12/111,5001,5101,4901,510-0.66%907,400-+3.21%--
12/101,5401,5501,5101,520-0.65%1,246,300-+3.97%--
12/071,5201,5301,5101,5300%1,012,200-+4.65%--
12/061,5401,5501,5001,5300%1,968,700-+4.72%--
12/051,4901,5301,4801,530+2.68%2,847,200-+4.72%--
12/041,4501,4901,4501,490+2.05%1,672,300-+2.05%--
12/031,4501,4601,4401,460+1.39%1,238,700-0%--
11/301,4501,4601,4301,440-0.69%1,173,200--1.23%--
11/291,4501,4601,4401,450+0.69%1,031,600--0.41%--
11/281,4501,4601,4301,440-0.69%865,600--0.89%--
11/271,4501,4601,4301,4500%1,305,600--0.07%--
11/261,4701,4901,4401,450+0.69%1,970,200-+0.07%--
11/221,4801,4901,4201,440-2.7%2,390,300--0.41%--
11/211,5001,5101,4601,480-0.67%1,327,100-+2.92%--
11/201,5101,5201,4801,4900%2,071,600-+4.12%--
11/191,4801,5101,4701,490+3.47%2,146,500-+4.78%--
11/161,4201,4601,4101,440+2.86%2,746,300-+1.84%--
11/151,3601,4201,3601,400+3.7%1,939,300--0.43%--
11/141,3701,3801,3401,350-1.46%1,530,400--3.64%--
11/131,3801,4001,3401,370-1.44%2,345,900--2%--
11/121,4101,4201,3801,390-2.11%1,773,300--0.36%--
11/091,5201,5201,4101,420-7.19%5,080,100-+1.87%--
11/081,5201,5501,5101,5300%2,271,100-+9.99%--
11/071,4601,5501,4601,530+5.52%3,313,500-+10.63%--
11/061,4601,4801,4401,450-2.68%1,331,000-+5.69%--
11/051,5101,5101,4801,490-1.97%1,076,800-+9.08%--
11/021,5201,5401,5001,520+1.33%2,319,800-+12.09%--
11/011,5201,5201,4801,500-1.96%3,356,900-+11.61%--
10/311,5201,5501,5201,530+1.32%3,200,900-+14.86%--
10/301,4801,5301,4701,510+2.03%4,792,300-+14.57%--