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
201310/1, 株式分割 1→100
2013
03/291,2551,2711,2271,265+0.88%6,387,4001兆2650億-0.94%39.010.77
03/281,2341,2541,2281,254+1.46%6,465,1001兆2540億-1.95%38.670.76
03/271,2421,2421,2291,236-1.36%4,742,2001兆2360億-3.59%38.120.75
03/261,2491,2551,2411,253-0.71%5,757,5001兆2530億-2.57%38.640.76
03/251,2491,2741,2461,262+1.53%5,772,0001兆2620億-2.17%38.920.77
03/221,2491,2621,2411,243-1.04%4,728,9001兆2430億-3.79%38.330.76
03/211,2501,2601,2461,256+0.88%6,282,9001兆2560億-3.09%38.730.76
03/191,2471,2581,2421,245+0.48%4,051,9001兆2450億-4.23%38.390.76
03/181,2521,2531,2351,239-3.95%7,831,1001兆2390億-4.84%38.210.75
03/151,2971,3091,2871,290-0.62%5,351,7001兆2900億-1.07%39.780.79
03/141,3131,3141,2741,298-0.61%4,189,6001兆2980億-0.61%40.030.79
03/131,3071,3191,2921,306-0.68%4,274,3001兆3060億-0.15%40.280.8
03/121,3131,3321,3091,315+0.69%5,997,2001兆3150億+0.46%40.550.8
03/111,2951,3251,2861,306+2.35%6,508,1001兆3060億-0.38%40.280.8
03/081,2651,2841,2521,276+2.49%8,220,5001兆2760億-2.74%39.350.78
03/071,2631,2741,2401,245-0.72%5,289,2001兆2450億-5.25%38.390.76
03/061,2621,2741,2471,254+0.88%5,941,5001兆2540億-4.78%38.670.76
03/051,3081,3101,2381,243-4.97%11,439,2001兆2430億-5.83%38.330.76
03/041,3131,3341,3031,308+0.38%4,504,0001兆3080億-1.06%40.340.8
03/011,2871,3191,2851,303+0.23%4,301,0001兆3030億-1.36%40.180.79
02/281,3021,3121,2971,300+1.25%6,262,0001兆3000億-1.52%40.090.79
02/271,3081,3081,2801,284-1.53%6,562,6001兆2840億-2.58%39.60.78
02/261,3191,3271,3001,304-2.1%6,870,3001兆3040億-1.06%40.210.79
02/251,3501,3501,3221,332+1.45%4,444,5001兆3320億+0.99%41.080.81
02/221,2951,3231,2901,313+0.61%6,743,5001兆3130億-0.45%40.490.8
02/211,3321,3481,3041,305-2.76%6,026,9001兆3050億-0.99%40.240.79
02/201,3491,3501,3361,342+0.52%3,759,0001兆3420億+1.82%41.390.82
02/191,3321,3511,3181,335-1.04%4,033,9001兆3350億+1.29%41.170.81
02/181,3321,3521,3251,349+3.53%5,993,6001兆3490億+2.43%41.60.82
02/151,3351,3371,2771,303-2.98%6,835,7001兆3030億-0.84%40.180.79
02/141,3691,3771,3431,343-0.74%7,773,4001兆3430億+2.44%41.420.82
02/131,3501,3831,3421,353+3.52%12,388,8001兆3530億+3.6%41.730.82
02/121,3221,3401,3061,307+1.16%4,499,2001兆3070億+0.38%40.310.8
02/081,3171,3351,2891,292-3.15%7,078,9001兆2920億-0.69%39.840.79
02/071,3501,3621,3291,334-1.62%4,560,4001兆3340億+2.85%41.140.81
02/061,3631,3741,3521,356+2.34%7,149,5001兆3560億+5.03%41.820.83
02/051,3351,3521,3211,325-3%5,252,3001兆3250億+3.27%40.860.81
02/041,3431,3721,3371,366+2.4%7,487,0001兆3660億+7.05%42.130.83
02/011,3161,3481,3061,334+1.75%8,489,8001兆3340億+5.37%41.140.81
01/311,3131,3231,2911,311-1.35%6,263,3001兆3110億+4.21%40.430.8
01/301,3201,3351,3061,329+0.76%4,909,8001兆3290億+6.24%40.990.81
01/291,2801,3201,2781,319+1.46%6,160,6001兆3190億+6.46%40.680.8
01/281,3201,3281,2901,300+0.46%4,788,0001兆3000億+6.04%40.090.79
01/251,3121,3141,2801,294+1.73%5,527,7001兆2940億+6.68%39.910.79
01/241,2271,2791,2101,272+2.91%6,323,7001兆2720億+6%39.230.77
01/231,2621,2761,2301,236-4.92%7,573,4001兆2360億+4.13%38.120.75
01/221,3111,3371,2771,300-1.07%7,598,0001兆3000億+10.64%40.090.79
01/211,3451,3461,3111,314-3.03%4,437,4001兆3140億+13.18%40.520.8
01/181,3201,3551,3151,355+6.27%7,313,8001兆3550億+18.13%41.790.83
01/171,3241,3391,2501,275-1.92%7,497,6001兆2750億+12.73%39.320.78
01/161,3171,3201,2881,300-2.91%6,340,4001兆3000億+16.38%40.090.79
01/151,3471,3941,3281,339+1.67%8,831,3001兆3390億+21.4%41.290.82
01/111,3001,3241,2991,317+2.49%7,415,6001兆3170億+21.16%40.610.8
01/101,2401,2901,2401,285+4.64%7,945,4001兆2850億+19.98%39.630.78
01/091,1801,2411,1721,228+2.5%6,324,1001兆2280億+16.18%37.870.75
01/081,2301,2541,1891,198-4.62%8,383,0001兆1980億+14.53%36.950.73
01/071,2981,2981,2481,256-1.95%5,666,3001兆2560億+21.24%38.730.76
01/041,2501,2891,2421,281+6.84%7,382,6001兆2810億+24.98%39.50.78
2012
12/281,1901,2041,1751,199+1.27%4,653,700-+18.36%--
12/271,1791,1931,1701,184+1.98%4,212,300-+18.05%--
12/261,1461,1631,1431,161+1.57%3,261,500-+16.8%--
12/251,1531,1541,1331,143+1.33%2,935,000-+15.92%--
12/211,1621,1671,1061,128+0.36%7,086,300-+15.22%--
12/201,1231,1301,0901,124-0.71%7,033,400-+15.88%--
12/191,0801,1341,0721,132+9.06%9,884,300-+17.92%--
12/181,0131,0441,0031,038+3.9%7,385,200-+9.26%--
12/179991,013995999+2.78%7,324,700-+5.94%--
12/14955975955972+0.62%5,720,800-+3.62%--
12/13956980949966+2.44%6,302,700-+3.43%--
12/12951952940943-0.32%1,823,600-+1.18%--
12/11949949932946-0.21%2,116,700-+1.72%--
12/10960968942948-0.84%3,223,300-+2.16%--
12/07948960945956+1.16%4,095,500-+3.13%--
12/06948953937945+0.43%3,005,400-+2.05%--
12/05934947931941-0.11%3,440,600-+1.73%--
12/04934945928942+0.86%2,669,800-+2.06%--
12/039479509349340%2,920,300-+1.41%--
11/30939948929934-0.21%4,492,300-+1.41%--
11/299489489329360%3,120,200-+1.63%--
11/28960961936936-3.21%3,604,500-+1.63%--
11/27967976961967-0.41%4,859,800-+4.99%--
11/26984990969971-0.61%3,771,900-+5.43%--
11/22975978966977+1.66%3,274,700-+6.08%--
11/21970978950961+0.21%4,266,100-+4.46%--
11/20967969948959+0.52%4,671,400-+4.35%--
11/199709709539540%4,086,300-+4.03%--
11/16930957927954+2.91%10,216,500-+4.38%--
11/15900930899927+7.17%6,751,400-+1.76%--
11/14869872865865-0.35%3,417,700--4.84%--
11/13867875860868+0.46%2,821,800--4.51%--
11/12865872860864-1.03%2,611,900--5.05%--
11/09870879861873-0.91%3,095,900--4.28%--
11/08890893876881-2.87%3,391,200--3.61%--
11/07902910896907+0.67%2,925,600--0.77%--
11/06898907892901-0.22%2,123,200--1.31%--
11/05916923899903-2.27%2,316,100--1.1%--
11/02930938922924+0.87%3,231,800-+1.32%--
11/01918925910916-0.43%2,449,500-+0.55%--
10/31904926900920+3.37%4,704,600-+0.99%--
10/30907918890890-2.2%3,847,200--2.31%--