株価チャート

2013/03/07～2013/07/31

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
07/311,1681,1751,1561,156-1.37%471,080--4.07%--
07/301,1531,1801,1531,172+1.65%438,690--2.58%--
07/291,1641,1741,1531,153-3.27%1,723,630--4%--
07/261,2081,2121,1921,192-3.17%478,410--0.67%--
07/251,2471,2491,2281,231-1.28%815,270-+2.75%--
07/241,2471,2501,2421,247-0.24%488,660-+4.44%--
07/231,2361,2541,2361,250+0.56%379,860-+5.13%--
07/221,2501,2521,2351,243+0.49%928,440-+5.07%--
07/191,2581,2611,2281,237-0.96%2,749,080-+5.1%--
07/181,2441,2531,2441,249+0.89%562,770-+6.66%--
07/171,2331,2421,2321,238+0.24%340,240-+6.17%--
07/161,2371,2411,2351,235+0.57%291,350-+6.28%--
07/121,2241,2341,2231,228+0.57%265,280-+6.04%--
07/111,2131,2251,2081,221-0.08%239,730-+5.99%--
07/101,2271,2321,2131,222-0.08%418,760-+6.45%--
07/091,2161,2261,2101,223+1.92%623,880-+6.91%--
07/081,2261,2311,2001,200-1.96%1,286,640-+5.17%--
07/051,2171,2261,2141,224+1.41%1,049,980-+7.56%--
07/041,2011,2111,2011,207-0.33%366,190-+6.25%--
07/031,2101,2131,2021,211+0.41%264,660-+6.7%--
07/021,1971,2081,1921,206+1.86%353,010-+6.26%--
07/011,1801,1861,1651,184+1.54%656,350-+4.32%--
06/281,1491,1761,1481,166+3.09%2,601,660-+2.73%--
06/271,1141,1331,1051,131+2.63%639,090--0.62%--
06/261,1281,1291,1021,102-0.81%412,140--3.42%--
06/251,1241,1301,0981,111-0.71%2,396,050--3.39%--
06/241,1461,1471,1191,119-0.97%874,650--3.37%--
06/211,0951,1371,0911,130+0.44%969,270--3%--
06/201,1341,1361,1211,125-1.23%1,472,270--4.01%--
06/191,1421,1451,1291,139+1.79%362,060--3.31%--
06/181,1211,1291,1131,119+0.27%407,760--5.49%--
06/171,0851,1181,0821,116+2.67%1,469,610--6.22%--
06/141,1051,1131,0871,087+1.12%840,870--9.11%--
06/131,1061,1071,0721,075-4.87%1,554,480--10.64%--
06/121,1121,1361,1051,130-0.26%795,880--6.46%--
06/111,1481,1541,1291,133-0.96%1,136,340--6.52%--
06/101,1301,1441,1241,144+5.63%506,170--5.92%--
06/071,0811,1101,0641,083-1.81%1,966,880--11.08%--
06/061,1071,1331,1021,103-1.96%1,851,120--9.74%--
06/051,1591,1751,1241,125-3.02%1,326,080--8.24%--
06/041,1191,1651,1101,160+2.84%795,290--5.61%--
06/031,1531,1561,1281,128-3.59%1,621,850--8.37%--
05/311,1851,1931,1671,170+0.09%1,171,860--5.19%--
05/301,1901,2011,1621,169-3.71%4,693,000--5.27%--
05/291,2321,2331,2071,214+1%3,194,220--1.62%--
05/281,1741,2101,1741,202+1.01%916,190--2.44%--
05/271,1981,2081,1891,190-3.57%2,722,750--3.25%--
05/241,2441,2651,1841,234+0.98%2,790,600-+0.33%--
05/231,3181,3301,2221,222-7.07%3,647,130--0.33%--
05/221,3151,3241,3151,315+0.38%932,990-+7.43%--
05/211,3061,3131,3041,310+0.08%551,090-+7.47%--
05/201,3021,3131,3021,309+1.32%408,470-+7.83%--
05/171,2811,2951,2761,292+0.7%611,850-+6.95%--
05/161,2971,2971,2701,283-0.54%1,405,530-+6.83%--
05/151,2891,2981,2861,290+1.65%1,276,780-+7.95%--
05/141,2761,2761,2681,269-0.08%326,720-+6.82%--
05/131,2601,2741,2601,270+1.68%626,650-+7.63%--
05/101,2471,2501,2391,249+2.55%782,750-+6.75%--
05/091,2331,2371,2171,218-0.81%266,140-+4.91%--
05/081,2251,2401,2251,228+0.33%2,358,570-+6.41%--
05/071,2171,2261,2171,224+3.12%493,090-+6.71%--
05/021,1881,1941,1821,187-0.59%272,640-+4.03%--
05/011,1981,1991,1901,194-0.5%371,210-+5.01%--
04/301,1981,2041,1961,200+0.25%80,460-+6.01%--
04/261,2101,2121,1951,197-0.75%244,500-+6.31%--
04/251,2011,2111,2001,206+0.58%300,420-+7.58%--
04/241,1901,1991,1861,199+1.78%1,070,400-+7.44%--
04/231,1801,1831,1751,178-0.08%951,000-+6.03%--
04/221,1821,1891,1781,179+1.64%1,733,980-+6.6%--
04/191,1601,1641,1481,160+0.26%308,760-+5.26%--
04/181,1631,1731,1571,157-1.11%295,080-+5.37%--
04/171,1651,1731,1621,170+1.39%852,420-+6.95%--
04/161,1391,1621,1391,154-1.28%2,405,050-+5.97%--
04/151,1731,1801,1641,169-1.18%371,620-+7.74%--
04/121,1791,1851,1741,183+0.25%486,050-+9.54%--
04/111,1711,1801,1671,180+2.25%343,170-+9.87%--
04/101,1331,1551,1331,154+1.67%225,730-+8.05%--
04/091,1451,1471,1291,135+0.09%1,025,000-+6.87%--
04/081,1321,1361,1171,134+3.28%1,110,940-+7.28%--
04/051,1391,1411,0971,098+2.81%2,189,570-+4.37%--
04/041,0281,0691,0211,068+2.69%1,843,410-+1.91%--
04/031,0251,0401,0251,040+2.06%676,300--0.38%--
04/021,0141,0281,0001,019-1.07%717,450--2.21%--
04/011,0621,0631,0301,030-3.29%2,067,570--1.06%--
03/291,0751,0751,0601,065-0.19%426,920-+2.5%--
03/281,0791,0791,0601,067-1.02%979,190-+2.99%--
03/271,0731,0781,0731,078+0.75%358,360-+4.36%--
03/261,0631,0721,0631,070-0.09%679,130-+3.98%--
03/251,0731,0751,0681,071+0.85%86,220-+4.39%--
03/221,0741,0751,0621,062-1.85%534,730-+4.02%--
03/211,0791,0861,0781,082+1.31%523,840-+6.29%--
03/191,0641,0701,0631,068+1.62%790,180-+5.33%--
03/181,0601,0621,0511,051-2.23%550,120-+3.96%--
03/151,0701,0761,0641,075+1.22%522,800-+6.65%--
03/141,0611,0621,0511,062+0.85%427,860-+5.78%--
03/131,0531,0611,0521,053-0.47%1,459,290-+5.19%--
03/121,0701,0731,0581,058-0.47%310,060-+6.01%--
03/111,0551,0661,0511,063+2.02%257,340-+6.94%--
03/081,0331,0431,0321,042+1.66%485,600-+5.25%--
03/071,0321,0351,0241,0250%160,130-+3.85%--