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
03/29717717700703-1.82%15,240,0001兆2217億-1.68%9.391.06
03/28740740711716-3.63%15,849,0001兆2443億+0.28%9.561.08
03/27752755738743-1.46%10,323,0001兆2912億+4.21%9.921.12
03/26761764753754-1.44%14,447,0001兆3104億+6.05%10.071.14
03/25750768749765+2.68%15,759,0001兆3295億+8.05%10.221.16
03/22751753745745-0.8%12,489,0001兆2947億+5.82%9.951.13
03/21758759750751+0.27%12,977,0001兆3051億+6.98%10.031.14
03/19744752743749+1.49%7,939,0001兆3017億+7%101.13
03/18741748737738-1.6%11,022,0001兆2826億+5.73%9.861.12
03/15746750741750+1.21%16,922,0001兆3034億+7.76%10.021.13
03/14735742729741+1.93%10,833,0001兆2878億+6.77%9.91.12
03/13746749725727-2.42%16,544,0001兆2634億+5.21%9.711.1
03/12760763741745+0.95%20,938,0001兆2947億+8.13%9.951.13
03/11712744711738+5.28%25,155,0001兆2826億+7.42%9.861.12
03/08698704691701+1.01%22,149,0001兆2182億+2.49%9.361.06
03/07698705692694+0.43%12,332,0001兆2061億+1.61%9.271.05
03/06689691685691+1.47%9,317,0001兆2009億+1.32%9.231.04
03/05683685679681+0.44%7,566,0001兆1835億+0.15%9.091.03
03/04687689677678-0.59%9,799,0001兆1783億-0.29%9.051.03
03/01678682676682+0.74%8,001,0001兆1852億+0.44%9.111.03
02/28678680674677+1.04%9,590,0001兆1765億0%9.041.02
02/27681682670670-1.18%9,063,0001兆1644億-0.89%8.951.01
02/26671686671678-1.74%9,238,0001兆1783億+0.44%9.051.03
02/25687691682690+2.99%11,179,0001兆1991億+2.53%9.211.04
02/22664674660670-0.59%12,195,0001兆1644億-0.15%8.951.01
02/21683685672674-2.32%11,896,0001兆1713億+0.75%91.02
02/20689694687690+0.58%8,899,0001兆1991億+3.29%9.211.04
02/19681690680686+0.15%6,227,0001兆1922億+3%9.161.04
02/18687688682685+1.03%8,569,0001兆1904億+3.16%9.151.04
02/15682685664678-1.17%11,056,0001兆1783億+2.42%9.051.03
02/14689690675686-0.58%10,534,0001兆1922億+3.94%9.161.04
02/13703708686690-1.99%13,264,0001兆1991億+4.86%9.211.04
02/12705717702704+1.73%14,992,0001兆2235億+7.48%9.41.06
02/08690693687692-0.14%9,504,0001兆2026億+5.97%9.241.05
02/07684695684693+1.46%14,176,0001兆2043億+6.62%9.251.05
02/06680688678683+1.79%15,724,0001兆1870億+5.73%9.121.03
02/05674681671671-2.33%15,402,0001兆1661億+4.35%8.961.01
02/04673690669687+3.31%16,965,0001兆1939億+7.34%9.171.04
02/01672674663665-0.89%13,393,0001兆1557億+4.4%8.881.01
01/31666672665671+0.6%12,565,0001兆1661億+5.67%8.961.01
01/30665670662667+0.45%8,758,0001兆1592億+5.54%8.911.01
01/29663671662664-0.45%10,745,0001兆1539億+5.56%8.871
01/28663669660667+1.37%14,602,0001兆1592億+6.72%8.911.01
01/25650658648658+2.81%15,592,0001兆1435億+5.96%8.790.99
01/24629641628640+1.27%9,380,0001兆1122億+3.73%8.550.97
01/23634640630632-1.86%8,608,0001兆983億+2.93%8.440.96
01/22640648635644+0.63%12,849,0001兆1192億+5.57%8.60.97
01/21645645636640-0.31%9,372,0001兆1122億+5.44%8.550.97
01/18640643634642+2.23%9,791,0001兆1157億+6.47%8.570.97
01/17631633616628+0.16%9,858,0001兆914億+4.84%8.390.95
01/16640641625627-2.64%11,324,0001兆896億+5.2%8.370.95
01/15648648641644+0.31%8,905,0001兆1192億+8.6%8.60.97
01/11644648639642+0.47%11,495,0001兆1157億+9%8.570.97
01/10637641634639+1.27%10,123,0001兆1105億+9.23%8.530.97
01/09615635615631+1.28%10,975,0001兆966億+8.42%8.430.95
01/08625633619623-0.95%10,541,0001兆827億+7.79%8.320.94
01/07640642627629-1.56%12,029,0001兆931億+9.39%8.40.95
01/04643644634639+4.07%12,398,0001兆1105億+11.71%8.530.97
2012
12/28611615607614+0.99%8,433,000-+8.1%--
12/27612617604608+0.33%12,556,000-+7.61%--
12/26610617603606+0.66%15,559,000-+7.83%--
12/256126126006020%9,964,000-+7.69%--
12/21620621598602-1.63%14,136,000-+8.27%--
12/20610618608612+0.49%19,636,000-+10.67%--
12/19593610592609+5.36%18,884,000-+10.93%--
12/18570583569578+1.94%13,655,000-+6.06%--
12/17572573566567+0.35%10,394,000-+4.42%--
12/145595665585650%12,092,000-+4.44%--
12/13564566561565+1.99%13,232,000-+4.82%--
12/12552558551554+1.65%11,235,000-+2.97%--
12/11550551543545-1.27%5,793,000-+1.49%--
12/105535555495520%5,479,000-+2.99%--
12/075555555515520%6,678,000-+3.18%--
12/06555557552552+0.36%8,127,000-+3.37%--
12/05547551544550-0.18%7,833,000-+3.38%--
12/04546552545551+0.36%8,420,000-+3.77%--
12/03548552545549+1.1%10,140,000-+3.78%--
11/30550550541543-0.37%12,275,000-+2.84%--
11/29541547538545+1.49%8,432,000-+3.42%--
11/28543545536537-1.65%8,112,000-+2.09%--
11/27544549543546+0.18%11,304,000-+4%--
11/26545552545545+0.55%13,127,000-+4.01%--
11/22541543539542+0.93%7,519,000-+3.44%--
11/215395405335370%8,395,000-+2.68%--
11/20543544533537-0.56%11,169,000-+2.87%--
11/19537543537540+1.5%11,818,000-+3.65%--
11/16529535529532+0.95%12,305,000-+2.5%--
11/15509529509527+3.54%12,914,000-+1.93%--
11/14511512508509-0.59%6,132,000--1.36%--
11/13517519508512-0.78%9,471,000--0.58%--
11/12521523515516-1.34%7,288,000-+0.19%--
11/09521525518523-0.57%8,177,000-+1.55%--
11/08521527520526-0.57%11,432,000-+2.33%--
11/07533533526529+0.38%12,967,000-+3.32%--
11/06531533525527-0.19%10,226,000-+3.13%--
11/05525530524528+0.38%10,029,000-+3.53%--
11/02524533523526+1.74%16,904,000-+3.34%--
11/015205205135170%10,131,000-+1.77%--
10/31515521510517+1.37%10,311,000-+1.97%--
10/30512515506510-0.2%16,552,000-+0.39%--