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
20134/1, 株式分割 1→10
2013
03/291,2051,2061,1731,191-0.42%4,331,7001兆4872億+4.2%13.290.9
03/281,2231,2271,1791,196-1.73%5,390,0001兆4934億+5.28%13.350.91
03/271,2201,2281,2071,217+1.5%7,330,6001兆5196億+7.6%13.580.92
03/261,1851,2041,1821,199-0.33%7,067,3001兆3430億+6.77%120.82
03/251,1791,2091,1751,203+3.71%8,548,3001兆3475億+7.7%12.040.82
03/221,1851,1941,1601,160-3.01%14,205,7001兆2993億+4.6%11.610.79
03/211,2251,2261,1901,196-0.66%9,140,9001兆3188億+8.33%11.790.8
03/191,1821,2091,1761,204+4.15%8,559,0001兆3277億+9.65%11.860.81
03/181,1811,1851,1551,156-3.34%8,817,4001兆2747億+5.86%11.390.78
03/151,2011,2311,1941,196+0.76%13,197,1001兆3188億+9.93%11.790.8
03/141,1871,2031,1651,187-0.75%14,179,9001兆3089億+9.5%11.70.8
03/131,1851,2101,1791,196-0.33%13,994,5001兆3188億+10.95%11.790.8
03/121,2031,2401,1981,200+0.59%12,413,0001兆3232億+12.04%11.820.81
03/111,2391,2571,1831,193+1.19%13,468,2001兆3155億+12.02%11.760.8
03/081,1271,1801,1241,179+5.93%18,853,8001兆3001億+11.54%11.620.79
03/071,1301,1471,1101,113-0.27%12,827,0001兆2273億+6.1%10.970.75
03/061,1191,1311,1061,116+1.64%7,858,1001兆2306億+7%110.75
03/051,1201,1291,0941,098-2.31%11,285,1001兆2108億+5.88%10.820.74
03/041,0851,1331,0801,124+5.54%15,473,9001兆2394億+9.02%11.080.75
03/011,0381,0681,0351,065+3.2%11,304,7001兆1744億+4.11%10.490.71
02/281,0291,0331,0201,032+2.18%8,039,7001兆1380億+1.38%10.170.69
02/271,0491,0491,0091,010-3.81%8,596,3001兆1137億-0.39%9.950.68
02/261,0341,0591,0321,050-0.76%10,741,7001兆1578億+3.75%10.350.7
02/251,0541,0631,0431,058+3.32%6,667,0001兆1667億+4.96%10.430.71
02/221,0211,0321,0161,024-0.68%7,811,3001兆1292億+1.89%10.090.69
02/211,0501,0581,0311,031-2.55%7,314,7001兆1369億+3%10.160.69
02/201,0641,0771,0511,058+2.42%11,332,3001兆1666億+6.01%10.430.71
02/191,0291,0351,0201,033+0.19%5,963,3001兆1391億+4.03%10.180.69
02/181,0331,0431,0261,031+1.28%6,902,3001兆1369億+4.25%10.160.69
02/151,0151,0219941,018-0.59%11,297,5001兆1225億+3.25%10.030.68
02/141,0411,0421,0181,024-2.1%8,989,8001兆1291億+4.28%10.090.69
02/131,0451,0671,0411,046-1.6%8,585,5001兆1534億+6.95%10.310.7
02/121,0831,0871,0571,063+0.09%8,018,6001兆1721億+9.03%10.470.71
02/081,0911,0911,0601,062-2.12%9,277,6001兆1710億+9.26%10.460.71
02/071,0571,0891,0561,085+3.04%15,095,6001兆1964億+11.97%10.690.73
02/061,0401,0621,0371,053+3.34%12,908,4001兆1611億+9.23%10.380.71
02/051,0251,0311,0121,019-2.39%12,320,7001兆1236億+6.04%10.040.68
02/041,0101,0461,0041,044+5.35%15,578,3001兆1512億+8.98%10.290.7
02/011,0001,023990991+1.43%24,528,1001兆927億+3.88%9.770.66
01/31965980964977+0.51%8,977,0001兆773億+2.63%9.630.66
01/30956972952972+1.25%8,819,0001兆718億+2.32%9.580.65
01/29940969939960+2.13%12,925,2001兆586億+1.37%9.460.64
01/28941947932940+0.75%6,765,8001兆365億-0.53%9.260.63
01/25950953929933-0.43%10,026,0001兆288億-0.96%9.190.63
01/24921938920937+0.43%8,061,6001兆332億-0.32%9.230.63
01/23944949930933-2.61%9,846,9001兆288億-0.43%9.190.63
01/22952972941958+0.52%10,290,7001兆564億+2.57%9.440.64
01/21960964952953-1.65%7,076,1001兆508億+2.47%9.390.64
01/18962970953969+2.87%10,750,9001兆685億+4.53%9.550.65
01/17940951928942+0.21%12,735,3001兆387億+2.06%9.280.63
01/16951960938940-1.47%9,752,9001兆365億+2.29%9.260.63
01/15946956941954+2.25%10,282,8001兆519億+4.26%9.40.64
01/11950951930933-0.74%11,313,7001兆288億+2.53%9.190.63
01/10930954927940+2.73%19,222,2001兆365億+3.75%9.260.63
01/09922935913915-2.03%24,084,6001兆89億+1.44%9.020.61
01/08970971932934-4.5%14,657,9001兆299億+4.01%9.20.63
01/07990991975978-0.81%7,751,8001兆784億+9.52%9.640.66
01/04998999982986+1.75%7,636,1001兆872億+11.16%9.720.66
2012
12/28973979960969-0.41%4,766,300-+10.11%--
12/27974984966973+0.1%6,224,400-+11.33%--
12/26960972955972+2.42%5,877,100-+11.98%--
12/25970971948949+0.74%5,246,900-+9.97%--
12/21945958928942+1.29%15,233,300-+9.79%--
12/20932936923930+0.22%9,469,9001兆255億+9.15%9.160.62
12/19925932921928+0.98%7,521,100-+9.56%--
12/18885926883919+3.49%12,782,300-+9.27%--
12/17891892881888+0.57%5,916,900-+6.22%--
12/14871885863883+0.34%9,149,000-+6%--
12/13874886873880+1.97%9,831,700-+6.02%--
12/12867871863863+0.58%2,982,200-+4.23%--
12/11865869857858-0.69%3,820,800-+3.75%--
12/10880880856864-1.14%5,091,000-+4.6%--
12/07866879865874+0.92%6,454,700-+5.94%--
12/06857870850866+2.49%14,385,600-+5.22%--
12/05829849829845+0.96%7,480,300-+2.92%--
12/04828840826837+0.48%5,593,000-+2.07%--
12/03835835830833+0.73%4,795,800-+1.71%--
11/308338358268270%5,866,800-+0.98%--
11/29825829819827+0.98%3,735,200-+0.98%--
11/28820823814819-0.49%5,725,400-+0.12%--
11/27812828810823+1.48%6,986,900-+0.61%--
11/26831834810811-1.7%6,248,200--0.98%--
11/22834834818825+0.36%4,927,300-+0.61%--
11/21834835816822-0.6%4,365,900-+0.24%--
11/20837839827827-0.36%5,638,900-+0.85%--
11/19832833824830+0.73%5,239,600-+1.34%--
11/16817828814824+1.85%7,267,700-+0.86%--
11/15805814799809+2.28%10,437,200--0.86%--
11/14790794784791+0.51%4,289,000--2.94%--
11/13796797780787-1.25%5,522,800--3.44%--
11/12804807795797-1.48%3,958,100--2.21%--
11/09802811798809-0.37%4,113,200--0.74%--
11/08814819807812-1.58%5,617,500--0.25%--
11/07832834819825-0.12%4,411,500-+1.48%--
11/06834835819826-1.43%4,779,200-+1.85%--
11/05837842835838-0.83%4,331,600-+3.58%--
11/02830845827845+2.8%9,762,000-+4.84%--
11/01817828813822+0.24%3,506,900-+2.24%--
10/31818824810820+1.36%6,803,500-+2.12%--
10/30825829809809-1.94%6,976,000-+0.75%--