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
03/29833836821831+0.12%3,150,4001865億8092万+4.66%48.880.62
03/28862863820830-3.49%4,542,4001863億5639万+5.06%48.820.61
03/27869869854860+0.12%3,171,3001930億9217万+9.41%50.590.64
03/26843868843859+0.35%6,614,8001928億6764万+10.13%50.530.64
03/25840859835856+4.39%9,383,4001921億9406万+10.45%50.350.63
03/22825833808820-1.8%5,044,1001841億1114万+6.49%48.230.61
03/21819838817835+3.86%6,861,2001874億7668万+8.87%49.120.62
03/19807813801804+1.01%2,190,7001805億1647万+5.24%47.290.6
03/18810813795796-2.81%3,323,8001787億2029万+4.33%46.820.59
03/15820826810819+1.11%4,308,0001838億8432万+7.62%48.180.61
03/14807816801810+1.25%2,808,0001818億6361万+6.44%47.650.6
03/13806818795800-1.36%3,231,1001796億1838万+5.26%47.060.59
03/12830856811811-1.1%6,252,0001820億8813万+6.99%47.70.6
03/11799847796820+3.8%7,556,0001841億884万+8.47%48.230.61
03/08787798783790+1.15%3,590,5001773億7315万+4.91%46.470.58
03/07810811778781-2.13%3,488,7001753億5244万+3.86%45.940.58
03/06791805785798+3.23%5,081,8001791億6933万+6.4%46.940.59
03/05772815768773+1.84%8,107,8001735億5626万+3.2%45.470.57
03/04759773751759+1.2%3,597,6001704億1294万+1.61%44.650.56
03/01740751737750+1.9%2,713,5001683億9223万+0.81%44.120.56
02/28736738727736+2.08%2,369,8001652億4891万-0.54%43.290.54
02/27728734719721-0.28%1,996,7001618億8106万-2.17%42.410.53
02/26707737706723-1.36%2,537,6001623億3011万-1.63%42.530.54
02/25749750732733-0.41%2,642,0001645億7534万0%43.120.54
02/22712737700736+1.94%2,966,6001652億4891万+0.68%43.290.54
02/21720736715722-0.55%1,724,7001621億559万-0.96%42.470.53
02/20730733717726+0.55%2,840,5001630億368万-0.27%42.70.54
02/19735741717722-2.43%2,746,8001621億559万-0.96%42.470.53
02/18740744734740+1.79%2,373,9001661億4700万+1.37%43.530.55
02/15722730700727-1.36%4,874,8001632億2820万-0.41%42.760.54
02/14755756731737-2.9%4,327,5001654億7343万+0.96%43.350.55
02/13770781747759-2.44%3,542,0001704億1294万+3.97%44.650.56
02/12787793773778+2.23%5,703,3001746億7887万+6.58%45.760.58
02/08786787746761-4.99%6,019,5001708億6198万+4.25%44.760.56
02/07800833789801+1.65%11,220,6001798億4290万+9.58%47.120.59
02/06776796776788+3.96%8,311,0001769億2410万+8.09%46.350.58
02/05745768745758-0.26%4,086,7001701億8841万+4.26%44.590.56
02/04756764750760+2.15%3,938,4001706億3746万+4.97%44.70.56
02/01764773743744-1.72%4,737,7001670億4509万+3.33%43.760.55
01/31758766743757+0.66%4,389,5001699億6389万+5.43%44.530.56
01/30760761736752-0.66%4,969,4001688億4128万+5.03%44.230.56
01/29721762719757+5.14%8,637,0001699億6389万+6.17%44.530.56
01/28708729697720+4.65%8,069,2001616億5654万+1.55%42.350.53
01/25680690676688+4.24%5,616,5001544億7181万-2.69%40.470.51
01/24651660639660+1.54%4,658,4001481億8516万-6.52%38.820.49
01/23665671648650-3.7%3,102,9001459億3993万-7.8%38.230.48
01/22676688662675-0.74%3,584,7001515億5301万-4.26%39.70.5
01/216826896716800%3,530,2001526億7321万-3.27%400.5
01/18703704675680-0.87%6,808,8001526億7321万-3.13%400.5
01/17706711673686-2.14%4,328,4001540億2032万-2.14%40.350.51
01/16730733697701-5.27%6,026,9001573億8812万+0.43%41.230.52
01/15751757737740-0.54%3,968,3001661億4437万+6.63%43.530.55
01/11750762742744+1.22%4,292,5001670億4245万+7.98%43.760.55
01/10744746732735-0.14%3,813,4001650億2178万+7.46%43.230.54
01/09720745716736+0.68%3,499,0001652億4630万+8.24%43.290.54
01/08749755727731-4.57%3,831,7001641億2370万+8.3%430.54
01/07796797762766-3.28%3,213,7001719億8188万+14.16%45.060.57
01/04792805787792+3.94%4,511,9001778億1938万+18.92%46.590.59
2012
12/287747747467620%2,564,700-+15.45%--
12/27767787753762+3.11%4,927,900-+16.34%--
12/26695746695739+7.57%5,034,200-+13.69%--
12/25686694680687+3.15%2,025,900-+6.35%--
12/21703709656666-3.48%4,485,400-+3.26%--
12/20699707686690-1.57%3,970,600-+7.31%--
12/19695704688701+3.09%4,550,000-+9.53%--
12/18665687662680+2.56%3,596,800-+7.09%--
12/17673673658663+0.91%2,399,500-+5.07%--
12/14655662651657-1.5%2,717,900-+4.62%--
12/13646678646667+4.22%2,828,100-+6.55%--
12/12638645637640+1.11%970,700-+2.56%--
12/11630634622633-0.31%847,400-+1.61%--
12/10655656633635-3.2%1,382,900-+1.93%--
12/07653660642656+0.46%2,502,400-+5.13%--
12/06624654621653+6.87%4,058,000-+4.98%--
12/05606622605611-0.33%1,289,600--1.13%--
12/04610616603613-0.33%1,950,700--0.33%--
12/036186236136150%1,264,900-+0.33%--
11/30627629614615-1.13%1,698,100-+0.65%--
11/29619627616622+1.8%2,074,900-+2.13%--
11/28632635609611-4.23%1,955,400-+0.83%--
11/276336426266380%1,601,500-+5.63%--
11/26650654635638-0.93%2,189,600-+6.16%--
11/22648648637644+0.94%1,555,100-+7.69%--
11/21642652631638+0.47%1,874,700-+7.23%--
11/20645646626635-2.01%2,266,000-+7.26%--
11/196586636456480%2,497,000-+10.2%--
11/16638652630648+2.53%2,613,000-+11.15%--
11/15608633598632+5.51%3,241,900-+9.34%--
11/14583606580599+2.57%2,081,800-+4.72%--
11/13581587567584+1.74%2,241,000-+3%--
11/12570581570574-2.55%2,000,700-+1.77%--
11/09573595566589-2.32%3,011,200-+4.99%--
11/08606627596603-3.05%2,531,300-+8.26%--
11/07628631612622+1.14%2,443,700-+12.48%--
11/06640640603615-4.8%3,864,700-+12.43%--
11/05664671643646+0.16%4,206,600-+19.19%--
11/02608647604645+7.14%6,867,300-+20.34%--
11/01563655563602+7.89%5,827,400-+13.37%--
10/31560563553558+1.09%1,915,300-+5.88%--
10/30551564542552-0.9%4,060,300-+5.14%--