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
03/293,6703,6703,5603,595-1.37%2,601,0001兆7115億+5.12%28.612.73
03/283,6803,7003,6053,645-2.15%3,065,0001兆7353億+7.68%29.012.77
03/273,7103,7703,7053,725+1.5%4,038,0001兆7734億+11.19%29.642.83
03/263,6153,6953,5903,670+0.27%2,707,0001兆7472億+10.84%29.212.79
03/253,5503,6803,5503,660+3.83%3,207,0001兆7424億+11.82%29.132.78
03/223,5253,6103,5253,525-1.67%4,306,0001兆6782億+9.07%28.052.68
03/213,6503,6553,5603,585-0.28%2,815,0001兆7067億+12.07%28.532.72
03/193,5803,6603,5353,595+0.98%2,636,0001兆7115億+13.62%28.612.73
03/183,6303,6303,5403,560-3.78%3,936,0001兆6948億+13.7%28.332.7
03/153,7003,7103,6303,700+0.95%4,923,0001兆7615億+19.47%29.442.81
03/143,6003,6753,5553,665+3.82%3,968,0001兆7448億+19.81%29.172.78
03/133,5053,5703,4853,530-0.14%2,453,0001兆6805億+16.77%28.092.68
03/123,6153,6353,5153,535-0.7%3,216,0001兆6829億+18.31%28.132.68
03/113,5503,6403,5153,560+1.86%4,545,0001兆6948億+20.31%28.332.7
03/083,3253,5003,2553,495+4.17%8,566,0001兆6639億+19.41%27.812.65
03/073,3503,3703,2903,355+0.6%3,185,0001兆5972億+15.73%26.72.55
03/063,4253,4503,3153,335+0.6%4,604,0001兆5877億+15.88%26.542.53
03/053,5053,5253,2953,315-3.91%5,906,0001兆5782億+16.23%26.382.52
03/043,4103,5603,4053,450+3.92%6,660,0001兆6424億+21.99%27.462.62
03/013,1353,3253,1303,320+5.9%6,197,0001兆5806億+18.61%26.422.52
02/282,9893,1552,9843,135+6.49%6,629,0001兆4925億+13.01%24.952.38
02/272,9703,0302,9422,944+0.17%4,153,0001兆4015億+6.9%23.432.24
02/262,8292,9672,8202,939+2.08%5,450,0001兆3992億+7.11%23.392.23
02/252,8042,8882,7762,879+3.75%5,416,0001兆3706億+5.38%22.912.19
02/222,7202,7782,6972,775+1.35%2,792,0001兆3211億+1.8%22.082.11
02/212,7252,7802,7212,738-0.58%2,367,0001兆3035億+0.59%21.792.08
02/202,7782,7832,7502,754-0.04%2,737,0001兆3111億+1.29%21.922.09
02/192,7012,7672,6982,755+1.1%2,393,0001兆3116億+1.25%21.922.09
02/182,6912,7332,6802,725+3.3%2,499,0001兆2973億+0.07%21.692.07
02/152,6592,6662,5902,638-1.71%3,281,0001兆2559億-3.26%20.992
02/142,7632,7632,6622,684-1.47%3,037,0001兆2778億-1.9%21.362.04
02/132,7482,7882,7072,724-1.05%1,873,0001兆2968億-0.58%21.682.07
02/122,8002,8092,7512,753+0.95%3,055,0001兆3106億+0.15%21.912.09
02/082,7012,8032,7012,727-1.02%4,538,0001兆2982億-1.12%21.72.07
02/072,7482,8172,7352,755-0.14%3,404,0001兆3116億-0.25%21.922.09
02/062,7132,7852,7002,759+3.6%3,465,0001兆3135億-0.22%21.962.09
02/052,7412,7672,6612,663-4.59%3,148,0001兆2678億-3.69%21.192.02
02/042,7762,7932,7602,791+0.83%1,758,0001兆3287億+0.9%22.212.12
02/012,8352,8352,7512,768-0.61%3,245,0001兆3178億+0.29%22.032.1
01/312,8252,8332,7582,785-1.56%3,600,0001兆3258億+1.2%22.162.11
01/302,7422,8352,7282,829+4.51%4,143,0001兆3468億+3.14%22.512.15
01/292,6682,7332,6552,7070%2,677,0001兆2887億-0.88%21.542.06
01/282,7242,7452,6952,707-0.59%2,142,0001兆2887億-0.48%21.542.06
01/252,7332,7482,6922,723+1.42%3,112,0001兆2963億+0.63%21.672.07
01/242,6022,6912,5952,685+2.01%3,398,0001兆2782億-0.3%21.372.04
01/232,6502,7002,6312,632-2.34%3,315,0001兆2530億-1.72%20.952
01/222,6602,7402,6532,695+1.7%4,595,0001兆2830億+1.16%21.452.05
01/212,6822,6972,6412,650-3%4,360,0001兆2616億+0.08%21.092.01
01/182,7352,7442,6962,732+2.05%3,739,0001兆3006億+3.76%21.742.07
01/172,6602,6872,6342,677+0.41%6,005,0001兆2744億+2.37%21.32.03
01/162,7602,7602,6612,666-4.89%5,461,0001兆2692億+2.58%21.222.02
01/152,8302,8532,7902,803+0.36%5,031,0001兆3344億+8.43%22.312.13
01/112,8882,9012,7922,793-1.62%5,992,0001兆3297億+8.89%22.232.12
01/102,8602,8672,7892,839-0.18%3,923,0001兆3516億+11.64%22.592.16
01/092,7112,8532,7092,844+1.94%5,200,0001兆3539億+12.86%22.632.16
01/082,9112,9152,7742,790-5.23%4,640,0001兆3282億+11.73%22.22.12
01/072,9862,9872,9352,944-1.04%2,876,0001兆4015億+18.9%23.432.24
01/042,9472,9872,9352,975+4.5%3,413,0001兆4163億+21.48%23.672.26
2012
12/282,8602,8682,7952,847+0.67%3,362,000-+17.55%--
12/272,7842,8382,7682,828+3.14%3,384,000-+17.88%--
12/262,7352,7422,6952,742+1.52%2,249,000-+15.31%--
12/252,7172,7532,6882,701+2.19%2,190,000-+14.4%--
12/212,6142,6992,6132,643+2.96%4,076,000-+12.76%--
12/202,5292,5742,5222,5670%3,281,000-+10.22%--
12/192,5462,5682,4992,567+1.66%3,861,000-+10.98%--
12/182,4502,5312,4432,525+3.61%4,703,000-+10.02%--
12/172,4062,4492,3942,437+3.44%3,358,000-+6.89%--
12/142,3652,3792,3512,356-1.05%4,847,000-+3.79%--
12/132,3572,3922,3542,381+2.67%2,634,000-+5.17%--
12/122,2962,3192,2892,319+2.07%1,435,000-+2.66%--
12/112,2942,2942,2612,272-0.96%1,058,000-+0.62%--
12/102,3012,3012,2772,294+0.53%904,000-+1.59%--
12/072,2992,2992,2762,282+0.18%1,303,000-+1.06%--
12/062,3132,3272,2692,278-0.18%1,830,000-+1.02%--
12/052,2972,3102,2712,282-1.43%1,826,000-+1.33%--
12/042,3152,3412,3052,3150%2,111,000-+2.98%--
12/032,2672,3352,2612,315+3.21%3,176,000-+3.16%--
11/302,2622,2752,2402,243-0.75%1,996,000-+0.22%--
11/292,2712,2732,2412,260+0.36%1,750,000-+1.07%--
11/282,2712,2852,2522,252-1.44%1,343,000-+0.81%--
11/272,2452,2932,2372,285+0.97%2,198,000-+2.37%--
11/262,3322,3342,2572,263-1.61%2,115,000-+1.53%--
11/222,2822,3012,2602,300+1.5%1,985,000-+3.28%--
11/212,3302,3302,2612,266-1.56%2,295,000-+1.93%--
11/202,3192,3382,2952,302-0.9%1,837,000-+3.79%--
11/192,3202,3452,3012,323+2.02%2,838,000-+5.02%--
11/162,2712,2882,2482,277+0.44%2,691,000-+3.41%--
11/152,2172,2672,2172,267+4.61%2,917,000-+3.28%--
11/142,1142,1742,1122,167+2.27%1,956,000--0.96%--
11/132,1492,1582,0972,119-0.84%2,195,000--3.11%--
11/122,1692,1782,1372,137-2.29%1,884,000--2.33%--
11/092,1692,2052,1692,187-1.13%2,908,000--0.05%--
11/082,2372,2542,2082,212-2.34%2,165,000-+1.24%--
11/072,2922,2942,2532,265-0.44%1,589,000-+3.99%--
11/062,2892,2892,2642,275-0.57%1,446,000-+4.94%--
11/052,2842,2942,2782,288+0.04%1,769,000-+6.02%--
11/022,2562,2902,2532,287+2.97%2,606,000-+6.42%--
11/012,2142,2362,2042,221+0.77%1,603,000-+3.69%--
10/312,1872,2132,1722,204+1.61%1,847,000-+3.14%--
10/302,2082,2212,1662,169-1.72%2,393,000-+1.69%--