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
03/291,1851,1991,1801,188-0.17%1,387,6001431億3189万+5.04%76.661.24
03/281,2191,2191,1701,190-1.82%1,784,8001433億7286万+5.97%76.791.24
03/271,1821,2131,1821,212+1.76%1,101,2001460億2345万+8.5%78.211.26
03/261,1961,2011,1751,191-3.01%1,812,0001434億9334万+7.2%76.861.24
03/251,2391,2391,2221,228+1.57%1,065,0001479億5115万+11.13%79.251.28
03/221,2151,2241,1981,209-2.66%1,718,7001456億6200万+10.11%78.021.26
03/211,2401,2541,2261,242+0.49%1,750,6001496億3789万+13.94%80.151.3
03/191,1851,2501,1851,236+8.23%4,088,0001489億1500万+14.87%79.761.29
03/181,1821,1851,1381,142-4.27%1,911,1001375億8975万+7.33%73.71.19
03/151,1831,1961,1741,193+1.27%2,246,8001437億3430万+13.19%76.991.24
03/141,1601,1891,1451,178+2.61%2,607,2001419億2708万+12.94%76.021.23
03/131,1141,1651,1091,148+0.44%2,016,0001383億1264万+11.03%74.081.2
03/121,1651,1661,1351,143-0.61%1,469,2001377億1023万+11.84%73.761.19
03/111,1471,1581,1311,150+0.97%2,013,2001385億5360万+13.86%74.211.2
03/081,1201,1631,1181,139+3.36%6,405,6001372億2830万+14.24%73.51.19
03/071,1461,1551,0971,102-2.65%3,424,1001327億7049万+11.99%71.111.15
03/061,1601,1671,1251,132-1.48%3,535,0001363億8493万+16.34%73.051.18
03/051,0891,1681,0881,149+9.12%6,455,2001384億3312万+19.69%74.151.2
03/041,0501,0621,0411,053+4.15%3,345,5001268億6690万+11.31%67.951.1
03/019911,0179831,011-0.79%2,196,7001218億669万+7.9%65.241.05
02/281,0081,0281,0051,019+4.09%2,866,6001227億7054万+9.81%65.761.06
02/27999999974979-1.9%1,704,2001179億5128万+6.64%63.181.02
02/261,0011,025995998-3.2%2,486,3001202億4043万+9.55%64.41.04
02/251,0451,0491,0171,031+2.59%1,875,5001242億1631万+14.17%66.531.08
02/229751,0089671,005+0.2%3,799,3001210億8380万+12.29%64.851.05
02/211,0261,0269941,003-3.09%4,423,4001208億4283万+13.21%64.731.05
02/201,0391,0961,0301,035-1.33%4,157,2001246億9824万+17.88%66.791.08
02/191,0301,0561,0261,049+0.1%2,179,7001263億8498万+20.85%67.691.09
02/181,0481,0651,0401,048+0.1%3,212,3001262億6450万+22.29%67.631.09
02/151,0201,0991,0041,047+1.85%9,310,8001261億4402万+23.76%67.571.09
02/149621,0379611,028+15.9%11,257,2001238億5487万+23.26%66.341.07
02/13900912873887-3.69%2,840,6001068億6699万+7.91%57.240.93
02/12950959920921+1.21%3,116,9001109億6336万+12.87%59.430.96
02/08900929899910-1.19%3,428,3001096億3806万+12.35%58.720.95
02/07916929907921-0.97%3,386,6001109億6336万+14.55%59.430.96
02/06888938884930+7.39%3,773,4001120億4769万+16.83%60.010.97
02/05827904821866+2.85%4,228,9001043億3688万+9.9%55.880.9
02/04812846810842+3.31%2,636,7001014億4533万+7.81%54.340.88
02/01829830810815-0.97%1,716,300981億9233万+5.16%52.590.85
01/31819830806823-0.6%2,234,000991億5618万+6.74%53.110.86
01/30812828807828+2.6%2,012,400997億5859万+7.81%53.430.86
01/29786814782807+0.75%1,738,800972億2848万+5.77%52.080.84
01/28825826798801-1.84%1,762,400965億559万+5.39%51.690.84
01/25812820805816+3.03%2,949,000983億1281万+7.51%52.660.85
01/24760793728792+3.26%4,394,100954億2126万+4.49%51.110.83
01/23788789759767-4.36%3,946,000924億922万+1.59%49.50.8
01/22814822790802-1.35%3,162,100966億2607万+6.65%51.750.84
01/21837838811813-2.05%2,752,100979億5137万+8.69%52.460.85
01/18801830800830+6.68%4,083,900999億9955万+11.56%53.560.87
01/17800806761778-1.27%2,845,400937億3452万+5.14%50.210.81
01/16799824784788-1.87%4,682,000949億3933万+7.07%50.850.82
01/15770807769803+4.29%5,120,700967億4656万+9.55%51.820.84
01/11780784760770+0.52%2,874,800927億7067万+5.48%49.690.8
01/10753768750766+3.79%2,271,700922億8874万+5.22%49.430.8
01/09720753720738+0.96%2,089,700889億1526万+1.65%47.620.77
01/08735745725731-1.48%1,749,300880億7189万+0.97%47.170.76
01/07778778741742-3.39%2,424,900893億9719万+2.49%47.880.77
01/04795797768768+1.86%2,556,900925億2971万+6.08%49.560.8
2012
12/28755767748754+2.72%3,104,900-+4.58%--
12/27736746730734+0.82%2,454,900-+2.23%--
12/26697728692728+5.35%2,816,100-+1.82%--
12/25708713686691-1%2,392,100--2.95%--
12/21729730689698-2.79%3,900,300--1.83%--
12/20717733716718-1.37%3,218,600-+1.27%--
12/19727737719728+1.53%4,557,900-+3.41%--
12/18737738712717-2.98%4,176,600-+2.58%--
12/17790802736739-4.77%5,794,700-+6.33%--
12/14771789754776+0.78%5,066,700-+12.63%--
12/13728773728770+7.39%3,756,800-+12.9%--
12/12714718707717+2.43%1,517,600-+6.07%--
12/11705710693700-1.41%1,597,100-+4.01%--
12/10717724700710-0.56%1,838,300-+5.5%--
12/07699723698714+0.56%2,458,300-+6.09%--
12/06693713687710+1.28%3,388,000-+5.65%--
12/05697706686701-1.27%2,881,000-+4.47%--
12/04717718699710-2.34%2,230,600-+6.13%--
12/03718733709727+1.54%1,749,400-+8.83%--
11/30716730706716+0.28%2,143,100-+7.35%--
11/29708716704714+2.88%1,518,700-+7.21%--
11/28709719694694-4.14%1,991,100-+4.36%--
11/27724727705724-1.23%2,042,500-+8.71%--
11/26716743716733+3.24%3,012,500-+10.23%--
11/22693710687710+6.13%3,663,400-+6.93%--
11/21660683655669+2.92%2,435,700-+0.9%--
11/20661665649650-2.4%2,130,700--1.81%--
11/19681684658666-0.3%2,112,200-+0.6%--
11/16650675647668+4.05%3,080,500-+1.06%--
11/15606643601642+7.72%3,430,800--2.43%--
11/14605610592596-1.49%1,583,900--9.28%--
11/136056125966050%1,946,200--8.05%--
11/12597610593605+1.51%1,957,500--8.19%--
11/09600602580596-2.3%2,817,800--9.83%--
11/08605615600610-2.09%2,557,900--7.99%--
11/07585638569623-2.81%9,535,100--6.32%--
11/06667674640641-5.6%3,246,100--3.61%--
11/05698713669679-4.77%2,318,500-+2.11%--
11/02715719705713+1.86%1,644,500-+7.38%--
11/01682701679700+3.55%1,984,900-+5.74%--
10/31675684671676+1.05%1,254,400-+2.27%--
10/30677687666669-1.18%1,577,900-+0.75%--