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
202010/1, 株式併合 10→1
20148/6, 株式分割 1→1.01
2013
03/291,9902,0001,9601,970-1%20,163,9634兆8088億-3.75%8.580.81
03/282,0302,0301,9701,990-2.43%25,382,2604兆8571億-2.83%8.670.82
03/272,0502,0592,0302,040-0.48%13,930,3644兆9779億-0.51%8.880.84
03/262,0592,0792,0502,050-1.43%18,452,4075兆21億+0.02%8.920.84
03/252,0892,0992,0692,079+0.48%16,507,7335兆746億+1.52%9.050.86
03/222,0792,0992,0692,069-1.42%14,026,8405兆504億+1.34%9.010.85
03/212,0992,1192,0892,099+0.95%19,812,2715兆1125億+2.79%9.120.86
03/192,0692,0892,0592,079+1.45%16,211,8235兆643億+1.82%9.040.85
03/182,0792,0892,0502,050-2.36%22,279,2064兆9919億+0.27%8.910.84
03/152,1292,1292,0992,099-0.93%18,272,7385兆1125億+2.69%9.120.86
03/142,1192,1292,0792,119+0.94%19,823,5735兆1607億+3.71%9.210.87
03/132,0992,1392,0892,099-0.47%28,989,5655兆1125億+2.99%9.120.86
03/122,1682,1882,0992,109-0.93%64,001,5185兆1366億+3.89%9.160.87
03/112,0592,1392,0502,129+4.88%73,898,7515兆1848億+5.23%9.250.87
03/082,0202,0502,0102,030+0.99%37,415,2384兆9437億+0.98%8.820.83
03/072,0502,0502,0002,010-0.98%21,226,8374兆8954億+0.39%8.730.83
03/062,0592,0692,0202,0300%22,952,8264兆9437億+1.89%8.820.83
03/052,0592,0792,0202,030-0.49%31,967,2584兆9437億+2.51%8.820.83
03/042,0302,0592,0302,040+0.98%27,346,4174兆9678億+3.74%8.860.84
03/012,0002,0201,9902,0200%20,424,1094兆9196億+3.47%8.780.83
02/282,0102,0201,9902,020+2.51%26,455,5164兆9196億+4.22%8.780.83
02/272,0302,0301,9701,970-1.97%19,901,2424兆7990億+2.46%8.560.81
02/261,9702,0401,9602,010-1.46%45,775,8164兆8954億+5.18%8.730.83
02/252,0592,0692,0302,040+1.98%31,359,7734兆9678億+7.46%8.860.84
02/221,9412,0101,9212,000+0.5%42,095,2654兆8713億+6.1%8.690.82
02/212,0102,0201,9801,990-1.95%26,724,5504兆8443億+6.37%8.640.82
02/202,0502,0592,0202,030+0.49%26,678,8984兆9407億+9.3%8.810.83
02/192,0102,0402,0002,0200%31,662,0664兆9166億+9.59%8.770.83
02/181,9902,0401,9802,020+4.08%49,273,6784兆9166億+10.43%8.770.83
02/151,9902,0201,8711,941-5.77%94,476,9864兆7238億+6.98%8.430.8
02/142,0992,1192,0302,059-1.89%56,396,5015兆130億+14.35%8.940.85
02/132,1582,1682,0892,099-2.3%44,601,1255兆1094億+17.72%9.120.86
02/122,1192,1682,1092,149+4.83%49,251,5195兆2300億+21.87%9.330.88
02/082,0592,0892,0302,050-0.96%41,863,3694兆9889億+17.72%8.90.84
02/071,9902,0691,9802,069+3.47%66,614,7425兆371億+20.17%8.990.85
02/061,9802,0101,9702,000+5.21%44,583,4104兆8684億+17.65%8.690.82
02/051,8811,9701,8711,901-0.52%55,674,8874兆6274億+13.15%8.260.78
02/041,8421,9211,8321,911+4.89%46,205,7224兆6515億+14.91%8.30.78
02/011,8421,8421,7921,822+0.55%33,713,4474兆4346億+10.75%7.910.75
01/311,7821,8321,7721,812+2.81%32,774,5104兆4105億+11.16%7.870.74
01/301,7431,7621,7231,762+1.71%23,729,7384兆2900億+9.06%7.650.72
01/291,6731,7431,6731,733+2.94%38,091,2314兆2177億+8.22%7.520.71
01/281,7031,7131,6831,683-0.58%13,587,9954兆972億+6.13%7.310.69
01/251,6831,7031,6731,693+1.79%14,981,7744兆1213億+7.7%7.350.7
01/241,6441,6731,6441,663+0.6%13,892,9944兆490億+6.76%7.220.68
01/231,6531,6831,6441,653-1.18%18,293,1404兆249億+7.09%7.180.68
01/221,6831,7031,6631,673-0.59%30,845,3904兆731億+9.36%7.270.69
01/211,7131,7231,6831,683-1.73%17,162,9204兆960億+11.03%7.310.69
01/181,6931,7131,6731,713+3.59%32,270,6514兆1683億+14.12%7.440.7
01/171,6531,6631,6241,653+1.21%22,001,6894兆237億+11.42%7.180.68
01/161,6731,6831,6241,634-2.37%27,593,0383兆9755億+11.13%7.090.67
01/151,6931,7031,6731,6730%20,404,8584兆719億+14.92%7.260.69
01/111,6831,6931,6631,673+1.2%25,476,2004兆719億+16.04%7.260.69
01/101,6241,6831,6141,653+2.45%42,970,6924兆237億+15.87%7.180.68
01/091,5641,6241,5641,614+1.24%21,747,2393兆9273億+14.3%7.010.66
01/081,5941,6041,5741,594-0.62%25,422,0843兆8791億+13.94%6.920.65
01/071,6341,6341,6041,604-0.61%22,164,7833兆9032億+15.64%6.960.66
01/041,6041,6141,5841,614+3.82%27,548,8513兆9273億+17.37%7.010.66
2012
12/281,5451,5541,5151,554+1.95%29,710,281-+14.13%--
12/271,5251,5541,5151,525+1.32%28,864,729-+12.94%--
12/261,4851,5051,4751,505+2.01%19,045,055-+12.31%--
12/251,4751,4851,4651,475+1.36%13,307,265-+10.84%--
12/211,4851,4951,4261,4550%40,393,273-+10.09%--
12/201,4551,4751,4361,4550%39,078,5773兆5365億+10.76%6.310.6
12/191,4261,4551,4161,455+4.26%34,337,283-+11.61%--
12/181,3561,4061,3561,396+2.92%28,737,560-+7.8%--
12/171,3561,3661,3471,356+1.48%14,592,076-+5.4%--
12/141,3371,3471,3171,3370%16,685,725-+4.26%--
12/131,3171,3471,3171,337+1.5%20,215,473-+4.67%--
12/121,3071,3171,3071,317+0.76%3,827,991-+3.52%--
12/111,3071,3071,2971,3070%3,282,722-+2.99%--
12/101,3171,3171,2971,3070%5,093,329-+3.23%--
12/071,2971,3171,2971,3070%9,218,199-+3.4%--
12/061,3071,3071,2971,307+1.54%4,008,347-+3.64%--
12/051,2871,3071,2771,287-0.76%7,839,004-+2.32%--
12/041,3071,3071,2871,297-0.76%4,539,223-+3.35%--
12/031,3171,3171,2971,3070%5,004,651-+4.3%--
11/301,3071,3171,2871,307+1.54%10,954,036-+4.55%--
11/291,2971,3071,2871,287+0.78%5,376,392-+3.14%--
11/281,2971,2971,2771,277-1.53%6,165,535-+2.51%--
11/271,2971,3171,2871,2970%8,444,418-+4.1%--
11/261,3071,3171,2971,297+0.77%12,248,876-+4.18%--
11/221,2871,2971,2771,287+1.56%11,325,958-+3.47%--
11/211,2871,2871,2671,2670%5,280,906-+1.96%--
11/201,2871,2871,2671,267-0.78%4,914,115-+2.04%--
11/191,2871,2971,2671,277+0.78%11,444,068-+3%--
11/161,2571,2871,2571,267+1.59%15,284,108-+2.37%--
11/151,2181,2481,2181,248+3.28%7,535,883-+1.01%--
11/141,2181,2181,2081,208-0.81%1,558,794--2.11%--
11/131,2181,2181,1981,218+0.82%5,598,380--1.31%--
11/121,2181,2181,2081,208-0.81%2,226,323--2.19%--
11/091,2181,2281,2181,2180%3,135,353--1.63%--
11/081,2181,2281,2181,218-0.81%2,697,872--1.79%--
11/071,2481,2481,2281,2280%3,537,273--0.99%--
11/061,2381,2381,2281,228-0.8%1,760,188--1.07%--
11/051,2381,2481,2281,238-0.79%2,527,879--0.27%--
11/021,2381,2481,2381,248+1.61%3,153,897-+0.44%--
11/011,2381,2481,2181,228-0.8%5,573,362--1.23%--
10/311,2481,2481,2281,238+0.81%5,900,238--0.51%--
10/301,2281,2481,2281,2280%8,342,408--1.62%--