株価チャート

2013/01/15~2013/06/10

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
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
20139/1, 株式分割 1→2
2013
06/10872905857888+8.38%1,147,510406億2105万+19.46%13.016.33
06/07800843781819-3.05%1,911,728374億7968万+11.42%125.84
06/06867905781845-9.08%3,397,576386億5769万+15.87%12.386.02
06/05873970851929+7.09%3,913,026425億1669万+28.67%13.616.63
06/04855872813867-1.38%1,925,586397億30万+22.01%12.716.19
06/03799893788880+8.98%4,501,146402億5546万+24.76%12.896.27
05/31760808756807+9.34%3,953,248369億4216万+15.8%11.835.76
05/30746776714738-2.73%1,716,364337億8691万+6.52%10.825.27
05/29769769746759+4.01%1,271,556347億3484万+9.66%11.125.41
05/28754769719730-4.93%1,148,862333億9420万+5.58%10.695.2
05/27719772704767+4.22%3,195,452351億2755万+11.23%11.255.47
05/24698737666736+11.56%2,690,142337億566万+7.03%10.795.25
05/23711736645660-8.94%2,830,412302億1186万-4.2%9.674.71
05/22725757711725-6.99%2,142,582331億7753万+4.9%10.625.17
05/21788811729779+11.37%10,708,854356億6923万+12.61%11.425.56
05/20651701645700+12.09%3,215,732320億2647万+1.11%10.264.99
05/17605633593624+3.08%984,256285億7330万-10.18%9.154.45
05/16627650580606-3.22%1,392,898277億2016万-13.73%8.884.32
05/15695707623626-6.58%2,298,738286億4101万-11.99%9.174.46
05/14667675660670+0.4%671,944306億5874万-6.71%9.824.78
05/13681685665667-1.31%681,070305億3687万-7.6%9.784.76
05/10696698670676-0.74%711,490309億4312万-6.88%9.914.82
05/09740742680681-4.76%1,427,374311億7333万-6.45%9.984.86
05/08698746669715+3.73%2,809,118327億3065万-1.77%10.485.1
05/07675694670689+3.14%1,076,868315億5251万-5.44%10.14.92
05/02676677657668-1.18%891,644305億9103万-8.45%9.84.77
05/01681691672676-0.65%636,116309億5666万-7.61%9.914.82
04/30688691675681+3.37%819,312311億5979万-6.74%9.984.86
04/26710712651659-6.39%1,358,422301億4415万-9.54%9.654.7
04/25670706633704+3.84%3,033,212322億251万-3.36%10.315.02
04/24719720666678-4.74%1,986,088310億1083万-6.81%9.934.83
04/23717724710711-0.87%744,614325億5460万-2.3%10.425.07
04/22728733717717-0.57%926,796328億3898万-1.31%10.525.12
04/19718726714722+1.58%596,570330億2857万-0.61%10.585.15
04/18726738710710-2.2%1,406,756325億1398万-1.88%10.415.07
04/17751755726726-3.23%1,405,742332億4524万+0.46%10.655.18
04/16725754713751+3.42%1,587,248343億5567万+4.39%115.35
04/15745759715726-0.93%1,706,900332億1815万+1.5%10.645.18
04/12769774713733-6.03%3,271,502335億2962万+2.74%10.745.23
04/11870870775780-0.38%3,943,108356億8277万+9.8%11.435.56
04/10813840777783-2.25%1,240,122358億1819万+11%11.475.58
04/09834834800801-3.05%639,158366億4424万+14.21%11.735.71
04/08834842799826+2.31%1,162,044377億9530万+18.47%12.15.89
04/05784828784807+4.56%1,135,342369億4216万+16.63%11.835.76
04/04763780748772+0.54%1,010,282353億3068万+12.52%11.315.51
04/03728792714768+6.48%1,364,168351億4110万+12.57%11.255.48
04/02653723647721+6.51%968,708330億148万+6.66%10.575.14
04/01734739675677-8.48%994,734309億8375万+0.58%9.924.83
03/29739753719740+1.92%1,277,640338億5462万+10.56%10.845.28
03/28685731685726+3.72%1,605,838332億1815万+9.3%10.645.18
03/27655701651700+9.19%1,055,912320億2647万+6.02%10.264.99
03/26636644623641+0.74%301,834293億3164万-2.16%9.394.57
03/25648649635636-3.2%660,114291億1497万-2.74%9.324.54
03/22663673654657-1.94%479,622300億7644万+0.94%9.634.69
03/21678680666670-3.16%802,750306億7229万+3.25%9.824.78
03/19696700680692-0.38%532,012316億7438万+7.29%10.144.94
03/18690710684695+0.51%707,772317億9626万+8.37%10.184.96
03/15695712682691+0.73%1,001,494316億3376万+8.16%10.134.93
03/14661686654686+3.76%993,044314億355万+7.71%10.064.89
03/13629667629661+3.71%941,668302億6603万+4.13%9.694.72
03/12633662630638-2.8%1,171,170291億8268万+0.88%9.344.55
03/11679679641656-1.69%564,460300億2228万+4.11%9.614.68
03/08657678657667+2.13%478,608305億3687万+6.58%9.784.76
03/07695695652653-2.95%694,590299億40万+5.02%9.574.66
03/06689690671673-0.31%419,120308億770万+9.27%9.864.8
03/05696698673675-3.43%666,198309億250万+11.04%9.94.82
03/04709722677699-0.38%1,749,150319億9939万+16.32%10.254.99
03/01665702659702+5.33%1,734,278321億2126万+17.95%10.295.01
02/28695695656666-0.35%2,298,400304億9286万+13.31%9.764.75
02/27628669624669+8.92%1,906,658306億119万+14.49%9.84.77
02/26615623606614-2.58%638,820280億9622万+6.21%94.38
02/25598632598630+6.39%1,054,222288億4094万+9.41%9.244.49
02/22601620583592-2.48%939,302271億778万+3.37%8.684.22
02/21636636602607-2.14%836,888277億9679万+6.75%8.94.33
02/20584622579621+5.96%1,453,062284億608万+10.25%9.14.43
02/19595601583586-2.75%497,874268億840万+5.93%8.584.18
02/18575609572602+4.2%853,112275億6662万+10.73%8.834.3
02/15594595554578-2.83%1,221,194264億5637万+8.06%8.474.12
02/14583608581595+1.36%480,298272億2813万+12.9%8.724.24
02/13588618582587-1.05%1,100,190268億6256万+13.54%8.64.19
02/12625628593593-6.57%1,257,022271億4689万+17%8.694.23
02/08655658623635-2.45%1,973,920290億5598万+28.01%9.34.53
02/07614651612651+5.92%2,745,236297億8712万+35.04%9.544.64
02/06612629595614+1.71%2,931,136281億2174万+31.3%94.38
02/05567618564604+5.31%3,960,346276億4786万+32.78%8.854.31
02/04560577558574+2.7%1,164,072262億5328万+29.5%8.414.09
02/01554586540559-0.37%3,632,148255億6276万+29.6%8.193.98
01/31503561502561+11.73%3,847,116256億5754万+33.17%8.224
01/30492513491502+1.86%1,860,690229億6316万+22.38%7.353.58
01/29509521490493-1.54%1,837,706225億4343万+22.54%7.223.51
01/28527532497500-6.06%2,447,458228億9546万+26.34%7.333.57
01/25533546516533+0.11%2,625,246243億7128万+36.9%7.83.8
01/24558586513532-6.16%8,141,068243億4420万+39.62%7.83.79
01/23521577518567+7.04%4,784,390259億4187万+52.38%8.314.04
01/22514533503530-5.64%6,186,752242億3588万+45.89%7.763.78
01/21541563534561+3.66%5,133,544256億8319万+58.54%8.224
01/18491547478541+9.71%11,244,584247億7609万+57.39%7.933.86
01/17453522447493+6.24%14,333,228225億8280万+47.31%7.233.52
01/16444464430464+23.62%8,955,648212億5599万+41.61%6.813.31
01/15372376371376+2.58%909,558171億9433万+17.05%5.512.68