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
03/29491494485488-1.41%15,222,2001兆2272億+2.09%4.460.59
03/28503504488495-1.79%19,122,4001兆2449億+3.99%4.520.6
03/27498504495504+0.2%16,192,3001兆2675億+6.55%4.610.61
03/26511514501503-2.14%18,980,9001兆2650億+7.02%4.60.61
03/25513517509514+1.38%12,389,8001兆2926億+10.06%4.70.63
03/22516517507507-2.5%16,198,3001兆2750億+9.5%4.630.62
03/21517522516520+1.36%16,012,5001兆3077億+13.04%4.750.63
03/19514519512513+1.18%13,599,3001兆2901億+12.5%4.690.63
03/18512513502507-1.55%21,665,3001兆2750億+11.92%4.630.62
03/15520524513515-0.77%22,010,6001兆2952億+14.44%4.710.63
03/14518522513519+0.97%29,583,6001兆3052億+16.37%4.740.63
03/13512529510514+0.19%40,290,5001兆2926億+16.29%4.70.63
03/12538561513513-3.39%74,305,9001兆2901億+17.12%4.690.63
03/11498538488531+13.7%100,013,9001兆3354億+22.07%4.850.65
03/08456468456467+3.55%47,542,2001兆1744億+8.6%4.270.57
03/07454454448451-0.66%21,317,5001兆1342億+5.62%4.120.55
03/06448454444454+2.25%23,698,5001兆1417億+6.57%4.150.55
03/05450455442444-0.22%34,264,2001兆1166億+4.72%4.060.54
03/04431446430445+4.46%47,268,3001兆1191億+5.45%4.070.54
03/01424429423426+0.24%17,372,8001兆713億+1.43%3.890.52
02/28424426420425+0.95%17,158,7001兆688億+1.67%3.880.52
02/27428428420421-1.41%14,015,0001兆587億+0.96%3.850.51
02/26425429422427-0.93%17,385,2001兆738億+2.64%3.90.52
02/25432433429431+1.17%16,437,7001兆839億+3.86%3.940.53
02/224234274164260%19,943,2001兆713億+3.15%3.890.52
02/21427430424426-0.47%14,547,7001兆713億+3.4%3.890.52
02/20431432426428-0.23%14,505,9001兆764億+4.14%3.910.52
02/19429430426429-0.23%11,046,5001兆789億+4.63%3.920.52
02/18423433421430+3.12%22,723,5001兆814億+5.13%3.930.52
02/15424424405417-2.11%22,473,5001兆487億+2.21%3.810.51
02/14422431417426+0.71%21,837,4001兆713億+4.67%3.890.52
02/13430432418423-1.17%21,769,6001兆638億+4.19%3.870.52
02/12428434427428+1.18%28,945,1001兆764億+5.68%3.910.52
02/08424426420423+0.24%23,009,5001兆638億+4.7%3.870.52
02/074224274204220%25,405,4001兆613億+4.71%3.860.51
02/06429429421422+0.72%20,322,9001兆613億+5.24%3.860.51
02/05417428417419-0.95%21,173,9001兆537億+5.01%3.830.51
02/04418427417423+2.42%33,414,2001兆638億+6.28%3.870.52
02/01411422410413+1.47%36,757,7001兆386億+4.29%3.780.5
01/31405412403407+0.74%28,667,2001兆235億+3.3%3.720.5
01/304074084014040%23,073,4001兆160億+2.8%3.690.49
01/29400408397404+1.51%27,609,2001兆160億+3.32%3.690.49
01/284014023953980%12,280,6001兆9億+2.31%3.640.49
01/25393400392398+2.31%14,788,1001兆9億+2.84%3.640.49
01/24385392383389+0.26%13,252,3009783億1854万+1.04%3.560.47
01/23389393386388-1.77%13,815,6009758億358万+1.31%3.550.47
01/22399406389395-1%20,048,7009934億828万+3.67%3.610.48
01/21400401396399-0.25%9,073,1001兆34億+5.28%3.650.49
01/18402402396400+1.52%18,098,2001兆59億+6.1%3.660.49
01/17403404388394-1.75%19,393,4009908億9333万+5.07%3.60.48
01/16404408398401-1.47%21,204,7001兆84億+7.51%3.670.49
01/15410411404407+0.25%12,176,7001兆235億+9.7%3.720.5
01/11411413405406+0.5%13,961,8001兆210億+10.33%3.710.49
01/10399413396404+2.8%28,449,5001兆160億+10.38%3.690.49
01/09385396385393+0.77%14,042,8009883億7837万+7.97%3.590.48
01/08395398388390-1.52%16,216,5009808億3349万+7.73%3.560.48
01/07408409395396-1.49%15,779,7009959億2324万+10%3.620.48
01/04403406398402+2.55%21,694,5001兆110億+11.98%3.670.49
2012
12/28384392379392+2.62%15,939,900-+9.8%--
12/27383389381382+0.53%19,455,200-+7.61%--
12/26381383377380+0.8%10,390,300-+7.65%--
12/25383384375377-0.26%12,214,100-+7.1%--
12/21383388367378+0.53%29,981,600-+7.69%--
12/20375383372376+1.08%25,757,800-+7.74%--
12/19374377368372+3.05%28,214,700-+7.2%--
12/18348367347361+4.03%28,902,800-+4.64%--
12/17353353346347-0.29%13,380,200-+0.87%--
12/143493513463480%13,704,700-+1.46%--
12/13346356346348+1.16%18,667,400-+1.75%--
12/12344346341344+0.29%10,090,700-+0.58%--
12/11345346340343-0.58%7,097,900-+0.59%--
12/10349352344345-0.86%4,497,300-+1.17%--
12/07348350344348+0.29%14,476,800-+2.35%--
12/06346350344347+1.76%12,505,000-+2.06%--
12/05343344341341-0.87%8,866,300-+0.29%--
12/04345346341344-0.58%9,344,200-+1.18%--
12/03347349345346+0.29%6,905,800-+1.76%--
11/30349352344345-0.86%14,851,400-+1.47%--
11/29347350346348+0.87%6,059,900-+2.05%--
11/28349352344345-1.99%13,257,300-+1.17%--
11/273503593503520%12,633,400-+3.23%--
11/263593613513520%12,118,900-+3.23%--
11/22350352348352+1.73%10,077,000-+3.23%--
11/21347350344346+0.58%7,748,900-+1.47%--
11/20351351344344-1.71%11,561,000-+0.88%--
11/19354356350350+1.16%13,125,800-+2.64%--
11/16345350342346+2.67%15,805,200-+1.47%--
11/15327339326337+3.37%16,530,100--1.17%--
11/14327328325326-0.61%5,632,100--4.4%--
11/13326328324328+0.31%8,671,400--4.09%--
11/12322332321327+0.31%13,407,900--4.39%--
11/09325328325326-1.21%7,308,200--4.68%--
11/08328330326330-0.3%8,493,600--3.79%--
11/07334334329331-0.6%12,662,100--3.22%--
11/06330333328333+0.3%6,465,200--2.63%--
11/05334335330332-1.19%14,611,400--2.64%--
11/023383393323360%16,887,100--1.47%--
11/01344345329336-2.61%25,450,400--1.18%--
10/31350354344345+0.88%20,873,400-+1.47%--
10/30353353342342-2.56%24,219,200-+0.59%--