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
03/29657660643656-0.91%14,489,0001兆1475億+4.13%15.741.26
03/28671672650662-1.49%12,777,0001兆1580億+5.75%15.881.27
03/27665676663672+1.51%12,569,0001兆1755億+8.21%16.121.29
03/26670678661662-1.19%17,709,0001兆1580億+7.47%15.881.27
03/25678682659670-0.15%15,110,0001兆1720億+9.48%16.081.29
03/22682686670671-2.89%22,088,0001兆1738億+10.73%16.11.29
03/21676692676691+4.22%29,744,0001兆2088億+14.78%16.581.33
03/19653667650663+3.43%15,358,0001兆1598億+11.24%15.911.27
03/18645653641641-2.14%11,671,0001兆1213億+8.28%15.381.23
03/15662663654655-0.76%18,041,0001兆1458億+11.39%15.721.26
03/14658661648660+1.54%15,781,0001兆1545億+12.82%15.841.27
03/13651661641650-0.15%19,192,0001兆1370億+11.88%15.61.25
03/12687688650651-3.13%24,617,0001兆1388億+13.02%15.621.25
03/11645680641672+6.16%38,167,0001兆1755億+17.28%16.121.29
03/08630637628633+0.8%37,103,0001兆1073億+11.64%15.191.21
03/07607636607628+4.32%38,766,0001兆986億+11.55%15.071.2
03/06611612599602+1.35%17,419,0001兆531億+7.69%14.441.16
03/05616616592594-1.98%21,963,0001兆391億+7.22%14.251.14
03/04600624595606+2.71%30,592,0001兆601億+10.18%14.541.16
03/01575591574590+2.97%21,826,0001兆321億+8.26%14.161.13
02/28575577570573+1.78%21,072,0001兆23億+6.11%13.751.1
02/27575578563563-1.05%15,949,0009849億24万+5.43%13.511.08
02/26561584561569-0.35%34,518,0009953億9652万+7.36%13.651.09
02/25567575564571+3.63%23,061,0009988億9527万+8.76%13.71.1
02/22528553526551+2.04%23,959,0009639億770万+5.76%13.221.06
02/21544548535540-2%16,444,0009446億6453万+4.65%12.961.04
02/20551559546551+0.36%10,074,0009639億770万+7.41%13.221.06
02/19546551543549+0.18%11,255,0009604億894万+7.65%13.171.05
02/18550551544548+2.05%11,020,0009586億5956万+8.3%13.151.05
02/15542546522537-2.36%18,242,0009394億1640万+6.76%12.881.03
02/14553558548550-0.54%17,982,0009621億5832万+10%13.21.06
02/13570571545553-2.81%15,333,0009674億646万+11.49%13.271.06
02/12563576562569+4.02%32,298,0009953億9652万+15.42%13.651.09
02/08557560545547-2.15%23,173,0009569億1018万+11.63%13.121.05
02/07558563554559+0.18%20,474,0009779億273万+14.55%13.411.07
02/06565566556558+2.39%17,153,0009761億5335万+15.29%13.391.07
02/05550561545545-2.85%26,281,0009534億1143万+13.31%13.081.05
02/04545565541561+4.08%25,291,0009814億149万+17.36%13.461.08
02/01544548532539+1.51%35,819,0009429億1515万+13.95%12.931.03
01/31508533504531+4.73%33,091,0009289億2012万+13.22%12.741.02
01/30499507494507+2.22%24,183,0008869億3503万+8.8%12.160.97
01/29487502486496+1.85%22,940,0008676億9187万+7.36%11.90.95
01/28483496475487+2.1%41,137,0008519億4746万+6.1%11.690.93
01/25469481468477+4.15%28,850,0008344億5367万+4.61%11.450.92
01/24435461435458+5.05%20,386,0008012億1547万+1.1%10.990.88
01/23446449435436-4.18%14,714,0007627億2914万-3.11%10.460.84
01/22453471449455+0.89%22,111,0007959億6734万+1.56%10.920.87
01/21457457448451-1.53%10,423,0007889億6982万+1.35%10.820.87
01/18468468454458+2.23%17,761,0008012億1547万+3.39%10.990.88
01/17455458434448-0.44%21,508,0007837億2168万+1.82%10.750.86
01/16463468448450-4.26%16,804,0007872億2044万+2.97%10.80.86
01/15470476466470+1.29%14,851,0008222億802万+8.29%11.280.9
01/11473475458464-0.22%18,296,0008117億1175万+7.91%11.130.89
01/10477478462465-0.43%16,699,0008134億6112万+9.15%11.160.89
01/09448474448467+1.74%24,050,0008169億5988万+10.66%11.210.9
01/08470473454459-4.18%20,657,0008029億6485万+9.81%11.010.88
01/07497497477479-3.23%15,602,0008379億5243万+15.7%11.490.92
01/04497497488495+4.21%18,460,0008659億4249万+20.73%11.880.95
2012
12/28474477464475+0.64%16,272,000-+17.28%--
12/27479482464472-0.63%29,255,000-+18%--
12/26471477470475+2.59%13,647,000-+20.25%--
12/25459465455463+4.51%13,998,000-+18.72%--
12/21452462437443-0.67%20,958,000-+15.06%--
12/20439454435446+0.68%23,295,000-+17.37%--
12/19442445435443+3.5%14,836,000-+18.13%--
12/18415431414428+3.88%18,144,000-+15.68%--
12/17414415406412+1.98%13,499,000-+12.88%--
12/14402409401404-0.74%18,710,000-+12.22%--
12/13399411397407+4.09%17,350,000-+14.01%--
12/12388392385391+2.62%11,263,000-+10.76%--
12/113803833773810%10,509,000-+8.86%--
12/10390390380381-2.31%7,278,000-+9.48%--
12/07386390383390+1.3%10,478,000-+12.72%--
12/06387390382385+0.79%11,807,000-+12.24%--
12/05372387370382+1.87%14,166,000-+12.02%--
12/04363377363375+1.9%12,753,000-+10.95%--
12/03368373366368+0.82%5,915,000-+9.52%--
11/30369372361365-0.27%7,724,000-+9.61%--
11/29365371364366+1.39%7,305,000-+10.57%--
11/28367369361361-2.96%9,054,000-+9.73%--
11/273693753683720%8,936,000-+13.76%--
11/26373377371372+1.92%12,147,000-+14.46%--
11/22356365354365+4.58%14,894,000-+13%--
11/21351353346349+1.16%10,035,000-+8.72%--
11/20350351341345-1.43%13,521,000-+8.15%--
11/19356360349350+0.57%11,258,000-+10.41%--
11/16335353333348+7.08%23,412,000-+10.83%--
11/15314325312325+4.5%12,998,000-+4.17%--
11/14305312304311+1.63%5,494,000-0%--
11/13306308301306+0.33%5,393,000--1.29%--
11/12306309305305-0.97%4,412,000--1.61%--
11/09308310305308-1.28%6,721,000--0.65%--
11/08313316310312-2.8%5,932,000-+0.65%--
11/07325325317321+0.63%11,030,000-+3.88%--
11/06326326317319-1.24%6,601,000-+3.57%--
11/05322327320323-2.12%8,604,000-+5.21%--
11/02325331323330+2.8%7,692,000-+7.84%--
11/01319323315321+0.94%9,214,000-+5.25%--
10/31316319313318+0.95%6,376,000-+4.61%--
10/303173213143150%9,024,000-+3.62%--