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
03/291,4791,4791,4371,461-1.55%7,474,0001兆1437億-0.34%9.561.92
03/281,4991,5041,4561,484-0.34%5,328,0001兆1617億+1.57%9.711.95
03/271,4801,5071,4671,489+1.71%5,358,0001兆1656億+2.34%9.751.96
03/261,4951,4961,4561,464-2.98%6,480,0001兆1461億+1.1%9.581.93
03/251,5051,5181,4761,509+2.51%5,279,0001兆1813億+4.72%9.881.98
03/221,4851,5031,4721,472-1.93%5,987,0001兆1523億+2.87%9.641.94
03/211,5631,5651,4931,501-3.1%10,754,0001兆1750億+5.41%9.831.97
03/191,5271,5571,5271,549+3.13%5,207,0001兆2126億+9.47%10.142.04
03/181,5201,5401,4911,502-4.21%6,939,0001兆1758億+6.83%9.831.98
03/151,5981,5991,5521,568-0.63%6,784,0001兆2275億+12.08%10.262.06
03/141,5551,5811,5391,578+2.4%4,972,0001兆2353億+13.36%10.332.07
03/131,5171,5691,5151,541+0.39%6,068,0001兆2063億+11.34%10.092.03
03/121,5861,5881,5301,535-1.73%6,554,0001兆2016億+11.72%10.052.02
03/111,6051,6091,5531,562+1.69%9,693,0001兆2228億+14.26%10.232.05
03/081,4501,5491,4451,536+7.64%17,508,0001兆2024億+13.27%10.062.02
03/071,4301,4381,4131,427+1.21%5,564,0001兆1171億+6.18%9.341.88
03/061,3981,4121,3921,410+2.17%6,112,0001兆1038億+5.62%9.231.85
03/051,3981,4021,3751,380-0.93%4,094,0001兆803億+4.07%9.031.81
03/041,4101,4121,3791,3930%4,493,0001兆905億+5.69%9.121.83
03/011,3811,4041,3711,393+0.51%5,605,0001兆905億+6.34%9.121.83
02/281,3591,3941,3591,386+4.29%6,957,0001兆850億+6.53%9.071.82
02/271,3811,3841,3281,329-3.28%5,656,0001兆404億+3.02%8.71.75
02/261,3671,4071,3631,374-2%6,302,0001兆756億+7.18%8.991.81
02/251,4301,4431,3961,402+0.43%8,165,0001兆975億+10.22%9.181.84
02/221,3301,4001,3271,396+3.71%10,980,0001兆928億+10.53%9.141.84
02/211,3441,3731,3321,346+1.28%8,936,0001兆537億+7.51%8.811.77
02/201,3501,3661,3211,329-0.08%6,568,0001兆404億+6.83%8.71.75
02/191,2801,3401,2731,330+3.5%9,583,0001兆412億+7.34%8.711.75
02/181,2911,3281,2781,285+2.15%6,329,0001兆59億+4.3%8.411.69
02/151,2581,2681,2171,258-1.72%7,685,0009848億4526万+2.61%8.241.65
02/141,2971,2981,2601,280-1.01%7,614,0001兆20億+4.83%8.381.68
02/131,3241,3481,2751,293-2.34%7,611,0001兆122億+6.51%8.461.7
02/121,3651,3761,3231,324-0.38%7,353,0001兆365億+9.69%8.671.74
02/081,3661,3971,3251,329-4.39%9,130,0001兆404億+10.75%8.71.75
02/071,3981,4161,3771,390+1.39%11,202,0001兆881億+16.81%9.11.83
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%--