株価チャート

2013/01/04~2013/05/31

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
05/311,3151,3441,3051,319+0.53%129,900638億5377万-6.72%20.610.82
05/301,3251,3421,3041,312-2.74%141,900635億1490万-7.21%20.50.82
05/291,3211,3721,3071,349+1.81%239,100653億610万-4.39%21.080.84
05/281,3081,3541,3071,325-0.3%316,200641億4424万-5.83%20.710.83
05/271,3801,3881,3201,329-5.68%316,900643億3788万-5.34%20.770.83
05/241,3751,4431,3601,409+2.7%349,200682億1074万+0.57%22.020.88
05/231,4631,4641,3721,372-6.22%379,200664億1954万-1.58%21.440.86
05/221,4801,4811,4601,463+0.21%117,300708億2492万+5.25%22.860.91
05/211,5151,5161,4501,460-3.44%454,900706億7969万+5.72%22.810.91
05/201,6001,6101,5071,512-1.18%606,500731億9705万+10.04%23.630.94
05/171,4691,5551,4541,530+6.1%643,400740億6844万+12.17%23.910.95
05/161,4641,4641,4151,442-1.3%152,800698億830万+6.66%22.530.9
05/151,4601,4721,4491,461+0.34%148,900707億2810万+8.62%22.830.91
05/141,4541,4581,4501,456+0.14%90,800704億8605万+8.98%22.750.91
05/131,4601,4651,4501,454-0.27%129,900703億8923万+9.57%22.720.91
05/101,4681,4741,4501,458+0.48%100,400705億8287万+10.71%22.780.91
05/091,4671,4691,4501,451-0.75%84,400702億4399万+11.02%22.670.91
05/081,4631,4731,4551,462-0.48%156,200707億7651万+12.72%22.850.91
05/071,4601,4731,4601,469+1.8%186,000711億1539万+14.14%22.960.92
05/021,4691,4831,4351,443-3.74%298,000698億5671万+12.91%22.550.9
05/011,3501,5011,3451,499+12.45%732,800725億6771万+18.03%23.420.94
04/301,3281,3501,3281,333+0.3%93,800645億3152万+5.79%20.830.83
04/261,3581,3581,3281,329-1.77%158,700643億3788万+5.73%20.770.83
04/251,3651,3691,3411,353-0.51%184,200654億9974万+7.89%21.140.84
04/241,3171,3611,3171,360+4.06%319,900658億3862万+8.8%21.250.85
04/231,2621,3141,2571,307+4.06%298,800632億7285万+4.9%20.420.82
04/221,2531,2601,2501,256+1.29%83,100608億390万+1.05%19.630.78
04/191,2541,2541,2401,240-1.12%114,600600億2933万-0.32%19.380.77
04/181,2561,2581,2421,254+0.32%100,600607億708万+0.8%19.60.78
04/171,2541,2571,2471,250+0.56%66,500605億1343万+0.56%19.530.78
04/161,2441,2571,2361,243-0.96%121,400601億7456万+0.08%19.420.78
04/151,2521,2611,2491,255+0.48%84,600607億5549万+1.13%19.610.78
04/121,2751,2751,2451,249-1.96%179,000604億6502万+0.73%19.520.78
04/111,2701,2761,2581,274+0.63%129,400616億7529万+2.82%19.910.8
04/101,2471,2661,2461,266+1.52%132,500612億8800万+2.34%19.780.79
04/091,2581,2621,2421,247-0.8%104,700603億6820万+0.97%19.490.78
04/081,2471,2661,2351,257+1.53%98,700608億5231万+1.86%19.640.78
04/051,2341,2571,2331,238+0.41%144,800599億3250万+0.41%19.350.77
04/041,2081,2341,1941,233+1.99%53,700596億9045万0%19.270.77
04/031,1901,2091,1891,209+1.51%51,000585億2859万-1.95%18.890.75
04/021,2051,2061,1881,191-1.16%105,500576億5720万-3.41%18.610.74
04/011,2301,2321,2021,205-1.79%72,000583億3495万-2.35%18.830.75
03/291,2411,2411,2271,227-1.05%52,300593億9999万-0.32%19.170.77
03/281,2471,2491,2341,240-0.48%42,400600億2933万+0.98%19.380.77
03/271,2391,2491,2241,246-0.16%60,100603億1979万+1.71%19.470.78
03/261,2451,2501,1871,248+0.08%114,300604億1661万+2.21%19.50.78
03/251,2601,2631,2461,247+0.16%89,700603億6820万+2.63%19.490.78
03/221,2641,2651,2451,245-1.5%64,000602億7138万+2.98%19.450.78
03/211,2521,2801,2521,264+1.28%107,600611億9118万+5.16%19.750.79
03/191,2501,2561,2421,248-0.4%46,600604億1661万+4.35%19.50.78
03/181,2601,2631,2501,253-0.56%58,400606億5866万+5.29%19.580.78
03/151,2501,2641,2481,260+1.12%101,300609億9754万+6.42%19.690.79
03/141,2451,2481,2331,246+1.05%68,500603億1979万+5.77%19.470.78
03/131,2151,2451,2121,233+1.15%82,400596億9045万+5.12%19.270.77
03/121,2281,2291,2191,219-0.65%51,300590億1270万+4.46%19.050.76
03/111,2211,2271,2131,227+0.33%74,700593億9999万+5.59%19.170.77
03/081,1951,2231,1951,223-0.16%139,500592億634万+5.7%19.110.76
03/071,2181,2281,2171,225+0.66%61,600593億316万+6.34%19.140.76
03/061,2271,2341,2001,217-0.81%96,400589億1588万+6.1%19.020.76
03/051,2251,2341,2251,2270%57,600593億9999万+7.44%19.170.77
03/041,2351,2351,2251,227-0.41%86,900593億9999万+7.92%19.170.77
03/011,2261,2321,2211,232+0.49%50,600596億4204万+8.93%19.250.77
02/281,2341,2481,2201,226-0.97%117,000593億5157万+8.88%19.160.77
02/271,2481,2751,2281,238+1.23%206,200599億3250万+10.54%19.350.77
02/261,1791,2291,1711,223+2.51%171,600592億634万+9.78%19.110.76
02/251,1631,1971,1631,193+3.65%117,600577億5402万+7.67%18.640.74
02/221,1431,1601,1351,151-0.17%64,200557億2077万+4.26%17.990.72
02/211,1701,1701,1531,153-0.86%68,700558億1759万+4.72%18.020.72
02/201,1441,1631,1391,163+2.29%123,500563億170万+5.92%18.170.73
02/191,1351,1491,1301,137+3.65%131,600550億4302万+3.74%17.770.71
02/181,0921,0971,0901,097+0.92%43,100531億659万+0.18%17.140.68
02/151,0901,0951,0821,087-0.28%55,400526億2248万-0.82%16.990.68
02/141,0961,0991,0901,090-0.73%28,000527億6771万-0.64%17.030.68
02/131,1061,1101,0941,098-0.63%46,100531億5500万+0.09%17.160.69
02/121,1091,1191,1041,105+0.55%42,900534億9387万+0.73%17.270.69
02/081,1121,1131,0991,099-1.08%47,800532億341万+0.18%17.170.69
02/071,1191,1201,1081,111-0.71%46,200537億8434万+1.28%17.360.69
02/061,1101,1211,1051,119+2.01%80,500541億7162万+2.1%17.490.7
02/051,0971,1111,0961,097+0.09%53,300531億659万+0.27%17.140.68
02/041,0901,1031,0901,096-0.18%63,000530億5818万+0.27%17.130.68
02/011,1001,1041,0981,098-0.09%40,600531億5500万+0.55%17.160.69
01/311,1001,1081,0941,0990%34,500532億341万+0.73%17.170.69
01/301,0981,1031,0941,099+0.46%30,800532億341万+0.92%17.170.69
01/291,0921,0971,0901,094+0.37%23,000529億6136万+0.55%17.10.68
01/281,0941,0961,0871,090-0.18%44,400527億6771万+0.28%17.030.68
01/251,0931,0981,0871,092+0.65%70,400528億6453万+0.55%17.060.68
01/241,0801,0861,0771,085+0.28%31,700525億2566万+0.09%16.950.68
01/231,0811,0831,0791,082-0.46%23,300523億8043万-0.09%16.910.68
01/221,0931,0931,0801,0870%33,800526億2248万+0.46%16.990.68
01/211,0901,0921,0821,087-0.46%38,500526億2248万+0.56%16.990.68
01/181,0801,0921,0711,092+2.15%53,300528億6453万+1.11%17.060.68
01/171,0801,0861,0611,069-0.83%68,800517億5109万-0.93%16.70.67
01/161,1051,1051,0741,078-4.09%155,300521億8678万-0.09%16.850.67
01/151,1161,1291,1121,124+1.17%52,700544億1368万+4.27%17.560.7
01/111,1191,1191,1111,1110%34,200537億8434万+3.35%17.360.69
01/101,1001,1141,0981,111+1%30,200537億8434万+3.45%17.360.69
01/091,1001,1061,0931,100-0.18%31,900532億5182万+2.61%17.190.69
01/081,1071,1101,1001,102-0.45%36,400533億4864万+2.89%17.220.69
01/071,1191,1191,1011,107+0.36%39,300535億9070万+3.36%17.30.69
01/041,1011,1101,0961,103+1.66%65,700533億9705万+3.08%17.240.69