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
03/29562563554558-1.06%69,981,9007兆9004億+1.82%9.270.67
03/285645655495640%86,124,8007兆9854億+3.11%9.370.68
03/27567569561564+0.36%48,808,1007兆9854億+3.3%9.370.68
03/26566571562562-1.75%81,876,0007兆9571億+3.31%9.330.68
03/25572576568572+1.6%73,854,0008兆987億+5.34%9.50.69
03/22571574563563-2.43%71,749,0007兆9712億+4.07%9.350.68
03/21578580573577+1.58%82,497,2008兆1695億+7.05%9.580.7
03/19568571561568+1.79%68,073,9008兆420億+5.77%9.430.69
03/18565571555558-3.13%115,502,3007兆9004億+4.1%9.270.67
03/15583585576576-0.69%96,581,1008兆1553億+7.66%9.570.69
03/14581583569580+0.87%97,816,1008兆2119億+8.61%9.630.7
03/13567581566575+1.59%120,543,2008兆1411億+8.08%9.550.69
03/12586592564566-0.53%163,336,7008兆137億+6.79%9.40.68
03/11543569541569+6.36%223,726,2008兆562億+7.77%9.450.69
03/08529539529535+1.52%156,104,4007兆5748億+1.71%8.880.65
03/07539539526527-1.5%95,130,3007兆4615億+0.38%8.750.64
03/06537538531535+1.52%76,687,0007兆5748億+2.1%8.880.65
03/05536540526527-0.75%108,292,4007兆4615億+0.76%8.750.64
03/04528535527531+1.53%102,580,9007兆5182億+1.92%8.820.64
03/01513525509523+1.95%90,604,6007兆4049億+0.77%8.680.63
02/28513518512513+1.58%78,912,5007兆2633億-0.77%8.520.62
02/27521522505505-2.7%85,415,0007兆1500億-1.94%8.390.61
02/26513528513519-1.52%94,799,3007兆3483億+0.97%8.620.63
02/25525527521527+2.73%97,212,6007兆4615億+2.93%8.750.64
02/22508515502513-1.35%158,834,3007兆2633億+0.59%8.520.62
02/21526529516520-2.44%93,902,0007兆3624億+2.36%8.640.63
02/20539540529533-0.19%100,807,8007兆5465億+5.34%8.850.64
02/19529535528534+0.19%75,299,2007兆5606億+5.95%8.870.64
02/18517537516533+4.92%125,959,7007兆5465億+6.18%8.850.64
02/15515516499508-2.87%137,981,1007兆1925億+1.6%8.440.61
02/14531537518523-1.88%104,934,4007兆4049億+5.02%8.680.63
02/13544546530533-1.84%100,468,2007兆5465億+7.46%8.850.64
02/12541548539543+2.26%114,762,7007兆6881億+9.92%9.020.66
02/08538538526531-1.3%104,492,8007兆5182億+8.15%8.820.64
02/07532547530538+0.94%156,267,2007兆6173億+10.25%8.930.65
02/06535537531533+2.5%123,344,0007兆5465億+9.9%8.850.64
02/05519535516520-1.89%116,561,1007兆3624億+7.88%8.640.63
02/04516533513530+2.91%140,089,7007兆5040億+10.65%8.80.64
02/01526529513515-1.15%126,624,7007兆2916億+8.42%8.550.62
01/31509526506521+3.58%173,028,1007兆3766億+10.38%8.650.63
01/30500504494503+1.21%110,381,1007兆1217億+7.48%8.350.61
01/29480500479497+3.76%182,475,8007兆368億+6.88%8.250.6
01/284824844794790%81,374,4006兆7819億+3.9%7.950.58
01/25478482477479+1.27%73,610,3006兆7819億+4.81%7.950.58
01/24461474460473+1.94%79,325,2006兆6970億+4.42%7.850.57
01/23467473464464-1.69%93,744,7006兆5695億+3.34%7.710.56
01/22473483468472-0.21%115,728,4006兆6828億+5.83%7.840.57
01/21481482473473-2.27%83,255,2006兆6970億+7.01%7.850.57
01/18484485477484+2.76%117,878,5006兆8527億+10.25%8.040.58
01/17473474461471+0.43%109,902,6006兆6686億+8.53%7.820.57
01/16479482466469-2.9%111,780,6006兆6403億+9.07%7.790.57
01/15487488481483+0.84%83,801,0006兆8385億+13.11%8.020.58
01/11482485476479+1.05%102,374,6006兆7819億+13.24%7.950.58
01/10474484472474+1.07%158,715,2006兆7111億+13.4%7.870.57
01/09451472449469+1.52%122,409,4006兆6403億+13.01%7.790.57
01/08469471457462-2.94%117,835,8006兆5412億+12.41%7.670.56
01/07487488475476-1.65%86,678,9006兆7394億+16.95%7.90.57
01/04477485474484+4.99%119,113,9006兆8527億+20.1%8.040.58
2012
12/28455462448461+2.22%74,918,100-+15.54%--
12/27452459450451+0.45%90,563,000-+14.18%--
12/26450452447449+0.67%60,680,500-+14.54%--
12/25450452445446+1.83%65,778,000-+14.65%--
12/21450452429438-0.45%135,622,600-+13.47%--
12/20435450433440+1.15%179,173,900-+14.88%--
12/19430437425435+6.1%168,686,700-+14.78%--
12/18397414397410+3.8%122,364,500-+9.33%--
12/17396398393395+1.8%85,396,600-+5.9%--
12/14380390380388+1.57%86,922,700-+4.58%--
12/13382389382382+1.06%74,676,700-+3.24%--
12/12378380377378+0.27%32,197,800-+2.44%--
12/11376379374377-0.53%33,389,700-+2.45%--
12/10382383378379-1.04%34,866,700-+2.99%--
12/07380385378383+1.32%50,614,300-+4.36%--
12/06380381378378+0.8%50,623,700-+3.28%--
12/053723773713750%31,864,500-+2.74%--
12/04378378372375-1.06%44,518,600-+2.74%--
12/03380381377379+0.53%32,707,000-+4.12%--
11/30379383375377+0.27%68,632,400-+3.57%--
11/29377379375376+0.8%24,352,100-+3.58%--
11/28379379373373-1.58%36,419,500-+2.75%--
11/27378383377379+0.53%49,353,600-+4.7%--
11/26379385377377+0.27%68,460,000-+4.14%--
11/22375377372376+1.35%45,226,100-+3.87%--
11/21373375369371+0.54%37,800,800-+2.49%--
11/203743743663690%40,493,400-+1.93%--
11/19375376369369+0.82%55,801,600-+2.22%--
11/16360371359366+2.81%78,520,800-+1.39%--
11/15348358346356+3.19%60,902,600--1.11%--
11/14349349345345-1.43%45,768,000--4.17%--
11/133503523483500%27,217,600--3.05%--
11/12352353350350-1.41%28,018,800--3.05%--
11/09354355352355-0.28%23,026,800--1.93%--
11/08355357355356-0.84%25,332,300--1.66%--
11/07361362358359+0.28%31,472,400--1.1%--
11/06358359357358-0.83%26,325,800--1.38%--
11/05360363359361-0.28%17,172,200--0.55%--
11/02362363360362+1.12%35,852,300--0.28%--
11/01360361356358-0.83%45,896,300--1.38%--
10/31362364355361+0.28%65,290,600--0.82%--
10/30362366360360-0.55%45,187,300--1.37%--