株価チャート

2013/02/04～2013/06/28

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
20197/10, 株式分割 1→2
20176/1, 株式分割 1→2
2013
06/28300311299301+2.9%90,40042億5895万-11.66%12.042.34
06/27289299284293+0.86%84,40041億3878万-14.65%11.72.27
06/26320324290290-11.71%132,00041億343万-15.87%11.62.25
06/25340340324329-3.73%88,80046億4773万-5.53%13.142.55
06/243483483423420%71,60048億2799万-2.43%13.652.65
06/21332344325342-1.51%79,60048億2799万-2.98%13.652.65
06/20349354340347-2.05%35,60049億221万-2.05%13.862.69
06/19358363349354+0.43%53,60050億471万-0.28%14.152.75
06/18350355347353+1%35,60049億8350万-0.98%14.092.73
06/17342349340349+2.72%27,60049億3402万-2.51%13.952.71
06/14347350339340+1.72%26,00048億324万-5.63%13.582.63
06/13348348323334-3.26%83,60047億2195万-7.99%13.352.59
06/12338347337345-1%40,00048億8100万-5.93%13.82.68
06/11352355342349+1.31%27,60049億3048万-6.75%13.942.7
06/10337348332344+7.66%100,40048億6686万-9.41%13.762.67
06/07296325288320+0.71%169,60045億2049万-16.73%12.782.48
06/06345353316318-11.5%210,00044億8868万-18.38%12.692.46
06/05364386358359+0.7%222,40050億7186万-8.95%14.342.78
06/04364365340356-2.26%101,60050億3652万-10.04%14.242.76
06/03368373363365-0.75%57,60051億5315万-8.65%14.572.83
05/31378378357367+0.82%69,60051億9203万-8.64%14.682.85
05/30365374361364-2.87%90,40051億4962万-10.06%14.562.82
05/29365380360375+7.45%181,20053億160万-7.86%14.992.91
05/28343349337349+2.5%36,00049億3402万-14.46%13.952.71
05/27342345334341-1.3%50,80048億1385万-16.95%13.612.64
05/24351353325345-0.65%142,80048億7747万-16.06%13.792.68
05/23373373331347-7.71%338,40049億928万-15.72%13.882.69
05/22377377367376-0.46%94,00053億1927万-8.9%15.042.92
05/21389395371378-4%166,00053億4401万-8.25%15.112.93
05/20393399384394+3.69%102,00055億6668万-3.96%15.743.05
05/17360387358380+3.47%109,20053億6875万-6.92%15.182.95
05/16388395338367-6.68%288,40051億8849万-9.83%14.672.85
05/15408433384393-2.42%460,80055億5961万-3.14%15.723.05
05/14394412392403+2.28%132,00056億9745万-0.49%16.113.13
05/13406406388394-4.48%337,60055億7021万-2.23%15.753.06
05/10429434403413-2.37%453,60058億3176万+2.61%16.493.2
05/09434473420423-22.12%1,152,80059億7313万+5.89%16.893.28
05/08495543491543+9.6%292,40076億6964万+36.99%21.684.21
05/07453495453495+11.49%220,00069億9811万+27.25%19.783.84
05/02444445428444+1.49%49,20062億7709万+15.63%17.753.44
05/01432438415438+1.45%66,00061億8520万+14.83%17.493.39
04/30407431406431+2.74%112,40060億9684万+14.09%17.243.34
04/26433433410420-3%61,60059億3425万+11.64%16.783.26
04/25438439399433-1.37%128,40061億1804万+16.02%17.33.36
04/24453454424439-3.04%212,00062億287万+18.26%17.543.4
04/23422453420453+8.84%323,60063億9726万+22.96%18.093.51
04/22405417399416+4.99%172,80057億4998万+13.9%16.263.15
04/19380396379396+2.72%114,80054億7683万+8.79%15.483
04/18378388377386+0.78%104,00053億3161万+6.49%15.072.92
04/17386390377383+3.38%191,20052億9012万+5.66%14.962.9
04/16351371346370+4.82%90,80051億1724万+2.49%14.472.81
04/15358365353353+0.71%74,00048億8213万-2.22%13.82.68
04/12340354340351+3.01%61,60048億4755万-3.44%13.72.66
04/11350353336340-1.8%85,60047億579万-6.78%13.32.58
04/10348352345347-1%39,60047億9223万-5.59%13.552.63
04/09354355348350-0.71%41,60048億4064万-4.63%13.682.66
04/08359366351353-0.7%60,00048億7521万-4.21%13.782.67
04/05357367351355+0.07%62,40049億979万-3.53%13.882.69
04/04351357342355-0.84%34,00049億633万-3.07%13.872.69
04/03347363347358+3.17%44,00049億4782万-1.99%13.992.71
04/02328347314347-0.5%83,20047億9569万-4.74%13.562.63
04/01368368338349-4.91%95,20048億1989万-3.99%13.632.64
03/29367367360367-0.07%38,80051億1575万+1.24%14.462.81
03/28368370363367-0.2%30,40051億1924万+1.59%14.472.81
03/27363370360368+0.41%28,00051億2971万+2.37%14.52.81
03/26370370361366-2.27%36,00051億877万+2.81%14.442.8
03/25364375350375+3.88%149,60052億2742万+6.09%14.782.87
03/22365366356361-2.17%50,80050億3200万+3%14.232.76
03/21373375364369-1.67%88,00050億7999万+6.2%14.362.79
03/19381385371375-0.07%55,60051億6615万+8.94%14.612.83
03/18387387374375-1.38%81,20051億6960万+9.97%14.612.84
03/15369387369380+3.61%104,80052億4197万+11.84%14.822.88
03/14368374363367-0.81%28,00050億5931万+8.26%14.32.78
03/13362380356370+2.14%43,20051億67万+9.14%14.422.8
03/12363370350362-3.14%120,00049億9383万+7.49%14.122.74
03/11403403363374-7.25%198,40051億5581万+11.31%14.582.83
03/08412422396403+0.81%452,40055億5904万+20.37%15.723.05
03/07375400366400+6.81%318,40055億1424万+20.48%15.593.02
03/06369385359375+3.6%223,20051億6270万+13.14%14.62.83
03/05375375358362-4.24%300,80049億8349万+9.21%14.092.73
03/04344378333378+12.69%381,60052億406万+13.36%14.712.85
03/01325346319335+2.52%146,80046億1817万+0.9%13.062.53
02/28329329323327+1.79%52,80045億444万-0.68%12.732.47
02/27333333319321-3.46%90,40044億2517万-1.53%12.512.43
02/26315337315333+1.6%145,60045億8371万+2.94%12.962.51
02/25330330314327+0.93%98,80045億1133万+2.27%12.752.47
02/22325325308324-0.23%90,80044億6998万+2.61%12.642.45
02/21325331314325-1.14%125,60044億6992万+4.17%12.642.45
02/20300329298329+12.68%233,60045億2149万+6.74%12.782.48
02/19300300291292-2.75%52,40040億1261万-3.71%11.342.2
02/18297308283300+2.74%134,00041億2608万0%11.662.26
02/15283302254292-0.76%334,80040億1605万-1.68%11.352.2
02/14299312291294+2.88%146,80040億4699万+0.09%11.442.22
02/13288301285286-5.61%167,20039億3352万-1.72%11.122.16
02/12327329295303-10.22%262,00041億6734万+5.21%11.782.29
02/08349358330338-9.27%314,00046億4184万+18.84%13.122.55
02/07349372342372+7.05%283,60051億1633万+33.81%14.462.81
02/06328349324348+6.19%130,40047億7937万+27.76%13.512.62
02/05332345324327-2.17%142,00045億86万+22.57%12.722.47
02/04348350331335-3.39%96,40046億57万+28.16%13.012.52