株価チャート

2012/09/07~2013/02/06

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
02/061,3951,4031,3431,371+5.14%17,494,0001兆733億+16.48%8.981.8
02/051,3191,3511,3001,304-3.62%9,467,0001兆208億+11.93%8.541.71
02/041,3211,3561,3141,353+5.54%9,427,0001兆592億+17.04%8.861.78
02/011,2491,2851,2401,282+4.14%8,896,0001兆36億+12.26%8.391.69
01/311,2161,2441,2111,231+1.32%8,856,0009637億788万+8.65%8.061.62
01/301,1801,2171,1781,215+2.97%7,100,0009511億8203万+8%7.951.6
01/291,1771,2021,1711,180-0.59%6,157,0009237億8173万+5.73%7.721.55
01/281,2051,2201,1831,187-0.42%7,731,0009292億6179万+7.13%7.771.56
01/251,1881,1941,1721,192+3.11%8,713,0009331億7612万+8.56%7.81.57
01/241,0931,1581,0921,156+4.24%8,433,0009049億9294万+6.25%7.571.52
01/231,1011,1321,1001,109-1.51%4,812,0008681億9825万+2.78%7.261.46
01/221,1091,1431,1071,126-0.09%6,773,0008815億697万+5.23%7.371.48
01/211,1661,1671,1251,127-3.84%7,737,0008822億8983万+6.12%7.381.48
01/181,1721,1781,1561,172+3.17%9,793,0009175億1880万+11.3%7.671.54
01/171,1591,1751,1111,136-1.22%8,759,0008893億3563万+8.92%7.441.49
01/161,1741,1791,1001,150-2.87%8,606,0009002億9575万+11.11%7.531.51
01/151,1881,2081,1801,184+0.77%9,590,0009269億1319万+15.4%7.751.56
01/111,1481,1781,1431,175+3.25%10,517,0009198億6740万+15.65%7.691.55
01/101,1411,1601,1331,138+0.8%6,743,0008909億136万+13.12%7.451.5
01/091,0521,1391,0521,129+3.77%10,551,0008838億5557万+13.24%7.391.48
01/081,1041,1111,0741,088-3.72%6,992,0008517億5806万+10.34%7.121.43
01/071,1701,1721,1241,130-2.42%5,560,0008846億3843万+15.42%7.41.49
01/041,1301,1591,1301,158+7.62%9,570,0009065億5868万+19.38%7.581.52
2012
12/281,0661,0801,0631,076+1.7%5,499,000-+12.2%--
12/271,0821,0841,0561,058-1.21%5,723,000-+11.25%--
12/261,0781,0801,0541,071+0.19%3,493,000-+13.69%--
12/251,0601,0861,0571,069+4.5%4,992,000-+14.58%--
12/211,0551,0701,0151,023-1.54%7,755,000-+10.71%--
12/201,0261,0581,0231,039+0.19%9,064,000-+13.43%--
12/191,0021,0381,0021,037+5.07%8,078,000-+14.59%--
12/18965993962987+1.65%5,810,000-+10.4%--
12/17982986968971+1.36%5,598,000-+9.47%--
12/14945961943958+1.38%10,554,000-+8.86%--
12/13933948931945+2.94%8,151,000-+8.25%--
12/12902918901918+2.91%6,804,000-+6%--
12/11895903883892-1.76%6,747,000-+3.6%--
12/10917918898908-1.52%5,166,000-+5.83%--
12/07919928916922+0.22%4,472,000-+7.96%--
12/06937938917920-0.76%5,289,000-+8.49%--
12/059179399169270%5,164,000-+10.23%--
12/049199309169270%5,473,000-+11.28%--
12/03933936919927+0.22%6,749,000-+12.36%--
11/30917926903925+1.54%11,001,000-+13.22%--
11/29892911891911+4.11%7,148,000-+12.61%--
11/28876899874875-1.8%6,719,000-+9.1%--
11/27891900879891-1.44%7,566,000-+11.79%--
11/26918931904904+0.11%9,053,000-+14.43%--
11/22890904881903+4.51%10,955,000-+15.33%--
11/21855874854864+2.61%7,354,000-+11.48%--
11/208428538358420%5,273,000-+9.64%--
11/19861870839842-0.82%6,436,000-+10.5%--
11/16811849809849+4.94%10,188,000-+12.3%--
11/15774809770809+5.75%7,447,000-+7.87%--
11/14781785763765-1.8%6,074,000-+2.68%--
11/13796803772779-1.77%6,065,000-+4.99%--
11/12781795779793-0.13%4,257,000-+7.31%--
11/09775797771794+0.76%6,086,000-+8.03%--
11/08773789771788+1.03%5,675,000-+7.65%--
11/07798808777780-1.64%7,412,000-+7.14%--
11/06804811788793-2.46%5,585,000-+9.68%--
11/05800822799813+1.75%7,877,000-+13.39%--
11/02780802778799+3.77%6,292,000-+12.54%--
11/01769778764770+0.39%6,792,000-+9.38%--
10/31748773745767+6.68%11,336,000-+9.57%--
10/30727738718719-0.28%5,150,000-+3.3%--
10/29726730712721-0.28%4,676,000-+4.04%--
10/26738740723723-2.43%5,083,000-+4.63%--
10/25739742731741+0.68%5,147,000-+7.39%--
10/24733746728736-0.94%7,229,000-+7.13%--
10/23728748724743+3.77%11,486,000-+8.63%--
10/22702720701716-0.14%3,050,000-+5.14%--
10/19705718702717+1.13%4,151,000-+5.75%--
10/18699717696709+2.9%6,623,000-+4.88%--
10/17692694686689-0.72%6,391,000-+2.38%--
10/16705706685694-0.72%5,837,000-+3.43%--
10/15691709691699+0.72%6,232,000-+4.33%--
10/12690700688694+2.21%4,289,000-+4.05%--
10/11684688676679-1.88%4,508,000-+2.41%--
10/10691697686692-1%4,478,000-+4.69%--
10/09698707698699-1.27%3,311,000-+6.23%--
10/05704710696708+0.28%4,575,000-+8.09%--
10/04688713683706+3.52%8,049,000-+8.28%--
10/03663688663682+3.33%9,366,000-+4.92%--
10/02647664645660+2.96%5,742,000-+1.85%--
10/01649655632641-1.08%4,610,000--0.93%--
09/28666673643648-1.52%6,529,000-0%--
09/27649659637658+0.46%3,800,000-+1.54%--
09/26664669653655-1.36%4,439,000-+1.08%--
09/25658669655664+0.15%3,546,000-+2.47%--
09/24661665655663-0.6%3,218,000-+2.31%--
09/21680682664667-1.62%4,834,000-+2.93%--
09/20681692676678-0.59%7,088,000-+4.63%--
09/19671686665682+2.4%5,020,000-+5.57%--
09/18669684663666+0.76%6,572,000-+3.42%--
09/14658664655661+2.01%6,094,000-+2.96%--
09/13646653644648-0.15%2,203,000-+1.09%--
09/12637651637649+1.09%2,952,000-+1.41%--
09/11641644636642-1.08%2,078,000-+0.31%--
09/10650650643649-0.76%3,161,000-+1.56%--
09/07647657640654+5.83%5,834,000-+2.67%--