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
201911/21, 株式分割 1→2
20171/20, 株式分割 1→2
2013
03/297,2137,2307,1287,158-0.59%479,2001兆7407億+4.32%33.452.42
03/287,2037,2287,1637,200-0.03%372,0001兆7510億+5.34%33.652.44
03/277,2107,2507,1857,203+0.59%346,0001兆7517億+5.76%33.662.44
03/267,0537,2457,0437,160+0.17%460,4001兆7413億+5.56%33.462.42
03/257,2137,2687,1107,148+1.02%591,6001兆7383億+5.75%33.42.42
03/227,1937,2337,0737,075-1.91%447,2001兆7206億+5.05%33.062.4
03/217,2037,2907,1437,213+1.91%875,2001兆7541億+7.46%33.712.44
03/197,1207,1257,0237,078+0.96%320,8001兆7213億+5.92%33.072.4
03/187,0757,1056,9957,010-2.4%457,6001兆7048億+5.29%32.762.37
03/157,0687,2536,9387,183+2.64%655,6001兆7468億+8.22%33.572.43
03/146,8437,0336,8386,998+2.53%549,6001兆7018億+5.85%32.72.37
03/136,9836,9886,8256,825-2.22%519,2001兆6598億+3.57%31.892.31
03/127,0007,0236,8806,980+0.61%506,4001兆6975億+6.16%32.622.36
03/116,8756,9756,8456,938+2.55%428,4001兆6872億+5.79%32.422.35
03/086,6936,8486,6906,765+1.01%1,034,8001兆6452億+3.52%31.612.29
03/076,6486,7106,6356,698+2.29%407,6001兆6288億+2.75%31.32.27
03/066,6006,6086,4836,548-1.32%869,6001兆5924億+0.64%30.62.22
03/056,7836,7886,6286,635-2.07%404,4001兆6136億+2.17%31.012.25
03/046,7086,8506,7006,775+1.69%499,6001兆6477億+4.58%31.662.29
03/016,5406,6856,5306,663+2.07%572,8001兆6203億+3.17%31.142.26
02/286,3506,5306,3506,528+3.12%710,8001兆5875億+1.42%30.52.21
02/276,3906,4256,3286,330-1.67%288,8001兆5395億-1.42%29.582.14
02/266,4556,4956,4086,438-1.15%520,4001兆5656億+0.41%30.082.18
02/256,5336,5936,4706,513+0.5%430,8001兆5838億+1.77%30.432.21
02/226,4256,5186,4006,480-0.19%490,4001兆5759億+1.47%30.282.19
02/216,5856,5856,4706,493-1.44%410,8001兆5790億+1.86%30.342.2
02/206,6156,6206,5486,588+0.96%475,6001兆6021億+3.58%30.782.23
02/196,5256,5786,4806,525-0.57%599,2001兆5869億+2.84%30.492.21
02/186,6256,6256,5386,563+0.19%481,6001兆5960億+3.69%30.672.22
02/156,4986,7406,4906,550+0.92%834,4001兆5930億+3.8%30.612.22
02/146,5086,5536,4706,490+0.43%464,4001兆5784億+3.2%30.332.2
02/136,4636,5506,4386,463-0.39%378,8001兆5717億+3.05%30.22.19
02/126,5506,5856,4886,488+0.27%443,2001兆5778億+3.73%30.322.2
02/086,5456,5536,4656,470-1.07%487,6001兆5735億+3.6%30.242.19
02/076,4636,5556,4486,540+1.08%647,2001兆5905億+5.06%30.562.21
02/066,5256,5506,4456,470+0.19%698,8001兆5735億+4.42%30.242.19
02/056,5036,5506,4506,458-1.3%635,2001兆5705億+4.69%30.182.19
02/046,4506,5886,3906,543+2.95%709,6001兆5911億+6.56%30.572.22
02/016,3456,4236,3256,355+0.2%376,0001兆5455億+3.99%29.72.15
01/316,3256,4056,3036,343-1.09%556,0001兆5425億+4.15%29.642.15
01/306,3136,4306,2536,413+2.56%663,6001兆5595億+5.66%29.972.17
01/296,2256,2856,1506,253+0.4%509,2001兆5206億+3.48%29.222.12
01/286,2706,2706,1486,228-0.72%642,4001兆5145億+3.4%29.12.11
01/256,2786,3056,2186,273+2.45%659,6001兆5255億+4.42%29.312.12
01/246,0736,1336,0406,123-0.2%296,8001兆4890億+2.23%28.612.07
01/236,0156,1806,0036,135+0.62%441,2001兆4920億+2.64%28.672.08
01/226,1256,1356,0306,098-0.53%512,4001兆4829億+2.17%28.492.06
01/216,1956,2086,1086,130-0.97%515,2001兆4908億+2.82%28.652.08
01/186,2506,3006,1806,190+0.12%576,4001兆5054億+4.02%28.932.1
01/176,2136,2136,0736,183+0.65%526,8001兆5036億+4.08%28.892.09
01/166,2056,2206,1356,143-1.13%396,0001兆4939億+3.6%28.712.08
01/156,1886,2136,1286,213+1.76%638,0001兆5109億+4.99%29.032.1
01/116,1986,1986,0986,105+0.21%344,0001兆4847億+3.46%28.532.07
01/106,0886,1456,0686,093+1.2%475,6001兆4817億+3.49%28.472.06
01/095,9336,0555,8786,020-0.58%645,6001兆4641億+2.57%28.132.04
01/086,0256,1436,0006,055+0.54%578,8001兆4726億+3.49%28.32.05
01/076,3006,3006,0056,023-3.87%532,0001兆4647億+3.23%28.142.04
01/046,3136,4456,2386,265+4.99%1,195,2001兆5236億+7.72%29.282.12
2012
12/285,8785,9805,8705,968+2.27%512,400-+3.15%--
12/275,8635,8705,8255,835+1.08%484,000-+1.2%--
12/265,7735,8085,7335,773+0.35%377,600-+0.3%--
12/255,8685,8855,7505,753-0.99%494,000-+0.11%--
12/215,8355,8635,8105,810-0.21%756,400-+1.29%--
12/205,8205,8735,7555,823+0.09%1,046,0001兆4160億+1.85%27.211.97
12/195,7805,8235,7605,818+1.26%766,800-+2.15%--
12/185,7755,7985,7455,745-0.78%520,800-+1.3%--
12/175,9135,9255,7835,790-0.47%632,800-+2.5%--
12/145,7755,8405,7605,818+0.09%956,400-+3.39%--
12/135,8855,8935,8005,813-0.43%720,000-+3.72%--
12/125,9956,0005,8385,838-1.14%491,200-+4.56%--
12/115,9535,9535,9055,905-0.76%214,000-+6.13%--
12/105,9155,9655,8385,950+1.67%289,600-+7.38%--
12/075,9005,9085,8405,853-0.93%374,800-+6.12%--
12/065,9555,9835,8855,908-0.04%586,000-+7.53%--
12/055,8585,9405,8155,910+0.94%511,600-+8.06%--
12/045,7985,8685,7835,855+1.04%458,400-+7.57%--
12/035,8355,8355,7605,795+0.7%600,000-+7.18%--
11/305,6785,7735,6635,755+1.86%622,000-+7.09%--
11/295,6105,6685,6035,650+1.57%436,000-+5.73%--
11/285,5755,6105,5505,563-1.55%576,800-+4.68%--
11/275,6405,7155,6255,650+1.76%872,800-+6.87%--
11/265,5805,6635,4785,553+1.18%766,800-+5.54%--
11/225,5735,6055,4755,488-0.5%571,200-+4.74%--
11/215,5855,5855,5005,515-0.68%430,800-+5.65%--
11/205,5605,5885,5285,553+0.05%437,200-+6.84%--
11/195,5285,5855,5205,550+1.14%525,200-+7.27%--
11/165,3635,4985,3505,488+2.57%582,000-+6.64%--
11/155,2605,3555,2235,350+1.81%502,800-+4.57%--
11/145,2355,2685,2285,255+0.57%303,600-+3.14%--
11/135,2235,2635,1685,225+0.72%276,000-+2.92%--
11/125,1255,2105,0985,188-1.24%438,000-+2.4%--
11/095,2005,2685,1655,253+0.38%301,600-+3.87%--
11/085,2755,2905,2255,233-1.27%417,200-+3.63%--
11/075,3335,3405,2885,300-1.12%512,800-+5.14%--
11/065,3085,3705,2885,360+0.75%533,200-+6.56%--
11/055,3255,3255,2885,3200%285,200-+6.02%--
11/025,3255,3585,2955,320+0.24%535,200-+6.27%--
11/015,3255,3355,2705,308+0.24%480,800-+6.21%--
10/315,2955,3355,2785,295+0.81%763,200-+6.22%--
10/305,1135,3185,1055,253+6.06%1,205,200-+5.56%--