株価チャート

2012/08/30～2013/01/29

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
01/292,1072,1582,0882,1230%4,723,0002兆9518億+4.32%64.872.38
01/282,1202,1472,0972,123+1.1%5,047,0002兆9518億+5.1%64.872.38
01/252,1182,1332,0752,100+0.14%7,739,0002兆9198億+4.79%64.162.36
01/242,0672,1052,0482,097+0.1%5,712,0002兆9156億+5.48%64.072.35
01/232,1052,1372,0892,095-1.87%7,224,0002兆9128億+6.29%64.012.35
01/222,1232,1792,1142,135+1.67%8,671,0002兆9684億+9.38%65.232.39
01/212,1052,1282,0552,100+0.67%5,685,0002兆9198億+8.75%64.162.36
01/182,0602,1082,0502,086+2.91%5,985,0002兆9003億+9.1%63.732.34
01/172,0402,0641,9932,027-2.03%6,937,0002兆8183億+7.08%61.932.27
01/162,1502,1502,0602,069-3.41%5,628,0002兆8767億+10.29%63.222.32
01/152,1402,1742,1232,142+1.81%6,058,0002兆9782億+15.22%65.452.4
01/112,1092,1352,0972,104+1.2%6,848,0002兆9253億+14.47%64.282.36
01/102,0982,0992,0302,079+0.34%6,416,0002兆8906億+14.42%63.522.33
01/091,9562,0761,9562,072+3.29%7,506,0002兆8809億+15.24%63.312.32
01/082,0752,1001,9992,006-4.48%7,221,0002兆7891億+12.82%61.292.25
01/072,1292,1302,0942,100-0.52%4,515,0002兆9198億+19.18%64.162.36
01/042,1522,1552,0702,111+3.03%8,555,0002兆9351億+21.25%64.52.37
2012
12/282,0602,0702,0062,049+0.59%7,420,000-+19.06%--
12/272,0002,0681,9912,037+3.3%6,861,000-+19.61%--
12/261,9601,9751,9311,972+2.02%4,042,000-+16.89%--
12/251,9531,9641,9281,933+1.9%3,521,000-+15.47%--
12/211,9301,9641,8741,897+2.87%11,613,000-+14.14%--
12/201,8081,8491,7991,844+1.6%7,525,000-+11.76%--
12/191,7901,8151,7751,815+2.83%7,803,000-+10.74%--
12/181,7371,7741,7321,765+1.15%7,334,000-+8.42%--
12/171,7611,7691,7401,745+1.99%6,462,000-+7.85%--
12/141,7061,7261,7031,711-0.47%8,675,000-+6.21%--
12/131,7001,7331,7001,719+3.12%7,978,000-+7.04%--
12/121,6301,6681,6241,667+3.73%5,733,000-+4.06%--
12/111,6281,6281,6001,607-1.41%3,083,000-+0.44%--
12/101,6331,6351,6231,630+0.68%2,347,000-+1.81%--
12/071,6271,6341,6131,619+0.43%3,480,000-+1%--
12/061,6221,6271,6011,612+0.44%4,239,000-+0.62%--
12/051,6271,6291,5961,605-1.17%3,670,000-+0.25%--
12/041,6251,6411,6201,624-0.18%3,000,000-+1.63%--
12/031,6191,6471,6061,627+2.39%5,945,000-+1.94%--
11/301,5941,6021,5731,589-0.06%3,940,000--0.31%--
11/291,5911,5981,5731,590+0.7%3,730,000--0.19%--
11/281,5871,5951,5781,579-1.07%3,318,000--0.88%--
11/271,5731,6071,5721,596+0.76%5,404,000-+0.19%--
11/261,6231,6251,5781,584-1.49%5,435,000--0.56%--
11/221,6021,6081,5861,608+0.37%4,463,000-+0.94%--
11/211,6341,6371,5931,602-1.42%4,855,000-+0.63%--
11/201,6381,6551,6191,625-1.28%4,585,000-+2.14%--
11/191,6481,6591,6401,646+0.55%4,289,000-+3.72%--
11/161,6411,6491,6241,637+1.55%6,287,000-+3.54%--
11/151,5841,6141,5821,612+3.27%8,972,000-+2.22%--
11/141,5351,5651,5261,561+1.63%3,679,000--0.76%--
11/131,5381,5481,5151,536+0.52%3,924,000--2.29%--
11/121,5441,5531,5281,528-1.8%3,371,000--2.74%--
11/091,5651,5751,5521,556-1.89%4,537,000--0.95%--
11/081,5971,6041,5821,586-2.04%3,990,000-+1.08%--
11/071,6261,6281,6031,619-0.37%4,052,000-+3.52%--
11/061,6291,6301,6141,625-0.79%3,090,000-+4.37%--
11/051,6481,6591,6331,638-1.62%4,055,000-+5.68%--
11/021,6291,6651,6271,665+4.06%6,356,000-+7.84%--
11/011,5931,6071,5841,600+1.33%3,638,000-+4.03%--
10/311,5441,5861,5411,579+2.47%4,009,000-+2.93%--
10/301,5801,5891,5391,541-2.47%3,356,000-+0.65%--
10/291,5701,5911,5701,580+1.28%2,741,000-+3.34%--
10/261,5811,5931,5581,560-1.39%3,379,000-+2.3%--
10/251,5831,5871,5731,582+0.19%3,218,000-+4.01%--
10/241,5691,5951,5661,579-0.32%3,117,000-+4.02%--
10/231,5961,6161,5711,584-0.31%3,224,000-+4.55%--
10/221,5721,5961,5641,589+0.38%3,054,000-+5.16%--
10/191,5791,5981,5761,583-0.38%3,745,000-+5.18%--
10/181,5841,6061,5821,589+1.53%5,070,000-+6.07%--
10/171,5331,5781,5321,565+2.35%4,722,000-+4.96%--
10/161,5171,5371,5111,529+1.19%4,741,000-+2.96%--
10/151,5201,5221,4981,511-1.24%3,835,000-+2.09%--
10/121,5151,5391,5141,530+2.07%5,423,000-+3.73%--
10/111,5161,5371,4881,499-2.35%6,142,000-+2.11%--
10/101,5201,5391,5151,535+0.07%6,482,000-+4.99%--
10/091,5261,5561,5261,534+1.52%7,357,000-+5.36%--
10/051,5131,5141,4831,511+0.47%4,105,000-+4.21%--
10/041,4901,5121,4901,504+2.94%5,603,000-+4.08%--
10/031,4401,4681,4371,461+1.46%3,359,000-+1.32%--
10/021,4521,4621,4371,440-0.96%3,713,000-0%--
10/011,4811,4881,4381,454-2.68%4,520,000-+0.97%--
09/281,5251,5301,4891,494-1.45%4,673,000-+3.82%--
09/271,4911,5171,4831,516+1%4,266,000-+5.42%--
09/261,5011,5281,4951,501-0.66%5,310,000-+4.6%--
09/251,4941,5181,4881,511+1.82%4,475,000-+5.44%--
09/241,4821,4911,4661,484+0.68%3,060,000-+3.78%--
09/211,4851,4961,4741,474+0.34%3,810,000-+3.08%--
09/201,4951,4961,4671,469-2.33%4,289,000-+2.87%--
09/191,4891,5131,4751,504+0.67%5,892,000-+5.47%--
09/181,4941,4991,4831,494-0.2%4,789,000-+5.14%--
09/141,4501,5061,4421,497+5.05%9,508,000-+5.57%--
09/131,4101,4271,3931,425+0.07%2,835,000-+0.71%--
09/121,4061,4301,4051,424+1.71%2,935,000-+0.71%--
09/111,4031,4031,3801,400-0.92%3,055,000--0.92%--
09/101,3991,4161,3871,413-0.28%3,293,000-0%--
09/071,4021,4231,3861,417+3.28%5,333,000-+0.35%--
09/061,3611,3761,3411,372+1.11%3,784,000--2.76%--
09/051,3681,3721,3531,357-0.73%3,073,000--3.9%--
09/041,3991,4001,3561,367-0.65%4,910,000--3.26%--
09/031,3741,4011,3721,376+0.22%2,766,000--2.76%--
08/311,3841,3931,3711,373-1.79%3,900,000--3.11%--
08/301,4331,4351,3911,398-2.17%2,404,000--1.48%--