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
03/292,1992,2492,1872,231+1.18%2,796,2008943億6087万+3.72%21.061.87
03/282,2362,2432,1852,205-1.34%3,883,5008839億3802万+2.7%20.821.85
03/272,2632,2642,2192,235-0.62%3,477,2008959億6438万+4.24%21.11.87
03/262,2782,2782,2412,249-1.88%3,372,5009015億7669万+5.04%21.231.88
03/252,3022,3122,2722,292+1.78%3,383,0009188億1448万+7.25%21.641.92
03/222,2982,3022,2462,252-3.18%3,844,9009027億7933万+5.73%21.261.88
03/212,3522,3772,3132,326-0.21%3,975,6009324億4437万+9.56%21.961.95
03/192,2902,3422,2892,331+3.37%4,855,6009344億4876万+10.26%22.011.95
03/182,2502,2982,2322,255-0.31%5,152,7009039億8196万+7.18%21.291.89
03/152,2562,2982,2432,262+2.54%8,393,6009067億8811万+7.87%21.361.89
03/142,1502,2202,1442,206+4.15%8,198,5008843億3889万+5.45%20.831.85
03/132,0612,1732,0562,118+3.17%8,960,8008490億6155万+0.43%201.77
03/122,0392,0632,0352,053+1.08%4,746,6008230億442万-3.52%19.381.72
03/112,0512,0532,0242,031-0.93%3,979,3008141億8508万-5.53%19.181.7
03/082,0502,0662,0412,050+0.29%7,909,9008218億178万-5.57%19.361.72
03/072,0652,0852,0432,0440%4,546,5008193億9651万-6.84%19.31.71
03/062,0302,0542,0082,044+0.99%4,803,7008193億9651万-7.76%19.31.71
03/052,0152,0401,9802,024+0.4%5,024,1008113億7893万-9.52%19.111.69
03/042,0552,0562,0122,016-2.33%4,370,6008081億7190万-10.72%19.031.69
03/012,0712,0762,0512,064-0.77%2,570,4008274億1409万-9.51%19.491.73
02/282,0792,0842,0482,080+0.43%4,871,6008338億2815万-9.6%19.641.74
02/272,0722,0862,0512,071-0.34%3,464,4008302億2024万-10.77%19.551.73
02/262,0922,1082,0732,078-3.44%4,422,8008330億2639万-11.31%19.621.74
02/252,1562,1682,1352,152+1.65%2,881,1008626億9143万-9.01%20.321.8
02/222,1002,1182,0632,117-0.24%3,541,9008486億6067万-11.27%19.991.77
02/212,1302,1422,1122,122-0.84%2,659,9008506億6507万-11.69%20.031.78
02/202,1552,1642,1332,140-0.33%3,759,9008578億8089万-11.53%20.21.79
02/192,1342,1572,1202,147+0.28%3,616,7008606億8704万-12.01%20.271.8
02/182,1402,1632,1252,141+1.09%4,711,5008582億8176万-13.07%20.211.79
02/152,0912,1332,0862,118+1.1%5,417,2008490億6155万-14.7%201.77
02/142,0702,1082,0522,095+0.77%4,471,0008398億4133万-16.27%19.781.75
02/132,0982,1272,0462,079-0.43%5,976,7008334億2727万-17.53%19.631.74
02/122,1002,1392,0852,088+0.53%6,575,7008370億3518万-17.86%19.711.75
02/082,1002,1692,0612,077-2.9%17,858,0008326億2551万-19.03%19.611.74
02/072,1392,2142,1392,139-18.95%29,842,7008574億8001万-17.19%20.21.79
02/062,6152,6852,5742,639+1.85%4,691,7001兆579億+1.66%24.922.21
02/052,5492,6252,5322,591-0.08%3,376,5001兆386億+0.08%24.462.17
02/042,6122,6152,5672,593+0.62%1,734,3001兆394億+0.35%24.482.17
02/012,6152,6372,5622,577-1.3%2,355,6001兆330億+0.04%24.332.16
01/312,6002,6372,5722,611+0.89%2,426,3001兆466億+1.56%24.652.18
01/302,5802,5952,5552,588+0.12%2,212,5001兆374億+0.82%24.432.17
01/292,5312,6002,5292,585+1.33%1,890,8001兆362億+0.94%24.412.16
01/282,5752,5802,5352,551-0.89%2,336,1001兆226億-0.08%24.092.13
01/252,6202,6242,5432,574-0.35%3,901,7001兆318億+1.1%24.32.15
01/242,5302,5922,5112,583+0.98%2,191,6001兆354億+1.73%24.392.16
01/232,5612,6152,5542,558-3%2,384,4001兆254億+1.27%24.152.14
01/222,6492,6772,5912,637+0.11%3,177,7001兆571億+4.98%24.92.21
01/212,7002,7102,6322,634-1.53%2,942,3001兆559億+5.57%24.872.2
01/182,6792,7002,6412,675+5.77%4,905,0001兆723億+7.95%25.262.24
01/172,5532,6062,4732,529-0.35%3,312,2001兆138億+2.76%23.882.12
01/162,6002,6392,5272,538-4.62%4,701,6001兆174億+3.68%23.962.12
01/152,7472,7502,6422,661-2.21%3,915,7001兆667億+9.33%25.122.23
01/112,6992,7402,6782,721+3.34%3,052,4001兆907億+12.48%25.692.28
01/102,6132,6432,6022,633+1.58%1,494,8001兆555億+9.66%24.862.2
01/092,5362,6182,5172,592+0.97%1,673,0001兆390億+8.77%24.472.17
01/082,6002,6392,5602,567-1.69%2,644,4001兆290億+8.5%24.242.15
01/072,6952,6982,6052,611-1.69%2,205,2001兆466億+11.15%24.652.18
01/042,6762,6922,6422,656+5.15%2,365,8001兆647億+13.94%25.082.22
2012
12/282,5272,5602,5142,526+2.31%2,176,600-+9.26%--
12/272,4992,5052,4662,469-0.2%1,547,800-+7.58%--
12/262,4692,4782,4412,474+1.02%1,691,000-+8.56%--
12/252,4502,4892,4322,449+2.34%2,375,300-+8.22%--
12/212,4142,4762,3822,393-2.29%3,046,900-+6.59%--
12/202,4922,5102,4422,449-2.93%3,170,300-+10.17%--
12/192,4802,5232,4652,523+3.4%4,048,400-+14.84%--
12/182,3972,4482,3922,440+2.61%3,350,600-+12.49%--
12/172,4382,4422,3682,378-0.42%2,307,900-+10.86%--
12/142,3972,4042,3532,388-0.54%5,605,900-+12.38%--
12/132,3062,4102,3012,401+6.43%5,527,500-+14.01%--
12/122,2502,2872,2502,256+2.69%3,132,800-+8.2%--
12/112,1952,2222,1932,197-0.27%1,485,100-+6.14%--
12/102,2302,2352,2002,203-0.45%1,947,600-+7.1%--
12/072,2102,2462,2102,213-1.6%2,173,300-+8.16%--
12/062,2362,2612,2192,249+2.09%2,475,800-+10.25%--
12/052,2052,2212,1852,203-0.09%2,465,600-+8.47%--
12/042,2622,2622,1932,205-3.08%4,590,600-+9%--
12/032,2972,3132,2702,275-0.39%2,908,500-+12.96%--
11/302,2042,3002,2002,284+4.48%5,964,100-+14.03%--
11/292,1782,2082,1572,186+2.01%3,056,500-+9.57%--
11/282,1402,1702,1312,143-0.19%2,838,900-+7.74%--
11/272,1502,1742,1282,147-1.11%2,012,900-+8.16%--
11/262,2002,2392,1712,171-0.28%3,528,500-+9.65%--
11/222,1502,1872,1412,177+3.86%4,082,600-+10.28%--
11/212,0892,1102,0882,096+1.11%3,179,600-+6.61%--
11/202,0972,1282,0732,073-0.34%3,182,400-+5.82%--
11/192,0552,0912,0242,080+4.68%5,976,200-+6.39%--
11/161,9281,9931,9161,987+7.23%7,401,400-+2%--
11/151,8281,8591,8121,853+3.29%3,538,900--4.73%--
11/141,8251,8301,7861,794-1.21%2,622,000--7.86%--
11/131,8611,8671,8091,816-2.16%2,607,200--6.92%--
11/121,8581,8741,8521,856-1.17%2,226,800--5.11%--
11/091,8921,8941,8511,878-1.26%2,129,300--4.18%--
11/081,8571,9141,8541,902+0.85%3,024,800--3.26%--
11/071,8931,9161,8691,886+0.53%2,059,100--4.46%--
11/061,8951,9331,8651,876-0.32%2,846,300--5.49%--
11/051,8881,9161,8701,882-2.39%3,543,200--5.62%--
11/022,0122,0141,9001,928-6.09%7,972,200--3.84%--
11/012,0152,0542,0082,053+1.13%3,449,500-+1.94%--
10/312,0502,0552,0262,030+2.22%2,125,900-+0.54%--
10/302,0072,0421,9761,986-0.1%3,470,200--1.97%--