株価チャート

2013/02/20~2013/07/16

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
07/16899925867878-8.68%2,556,970401億9221万-2.32%12.876.26
07/12925964923962+4.17%661,466440億1101万+6.96%14.096.86
07/11923945920923-1.42%370,448422億5057万+3.37%13.536.58
07/10982982923936-4.09%641,862428億5995万+5.21%13.726.68
07/091,0061,012953976-0.9%825,734446億8810万+9.7%14.316.96
07/08950991944985+5.71%840,606450億9436万+11.2%14.447.03
07/05917932899932+3.96%457,652426億5682万+5.78%13.666.65
07/04920923889896-0.33%405,262410億3180万+2.33%13.146.39
07/03938939898899-3.95%511,732411億6722万+3.38%13.186.42
07/02935938893936+0.8%854,126428億5995万+8.38%13.726.68
07/01865929860929+10.95%1,135,004425億2140万+8.53%13.626.63
06/28828853814837+6.43%656,396383億2343万-1.5%12.275.97
06/27775792749787+2.03%449,540360億777万-7.01%11.535.61
06/26822822766771-3.55%611,780352億9006万-8.32%11.35.5
06/25865868794799-8.5%1,027,520365億9007万-4.72%11.725.7
06/24877891847874+1.65%804,102399億8908万+4.26%12.86.23
06/21852869822859-3.17%978,848393億3471万+3.43%12.66.13
06/20867896866888+1.01%357,942406億2105万+7.98%13.016.33
06/19902911864879-1.66%806,130402億1483万+8.48%12.886.27
06/18910922893893-2.27%322,114408億9185万+11.69%13.096.37
06/17905942892914+1.31%507,000418億3968万+15.58%13.46.52
06/14926930877902+3.04%712,166412億9806万+15.54%13.226.44
06/13939945876876-9.34%1,452,048400億7943万+13.44%12.836.25
06/129481,021932966-0.31%1,644,032442億924万+26.27%14.166.89
06/118891,001882969+9.17%2,646,878443億4464万+28.51%14.26.91
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