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
20167/1, 株式分割 1→2
2013
06/28410417410416+3.74%27,20095億6958万-5.24%12.61.2
06/27411411379401-2.08%46,60092億2452万-9.28%12.151.16
06/26418420405410-4.55%44,40094億2005万-7.98%12.411.18
06/25430430418429-0.58%17,60098億6863万-4.45%131.24
06/24429445429432+0.35%15,60099億2613万-4.54%13.071.24
06/21420432417430+1.06%34,40098億9163万-5.49%13.031.24
06/20430433422426-1.96%48,80097億8811万-7.1%12.891.23
06/19440449434434-1.03%42,20099億8364万-5.86%13.151.25
06/18445445438439-0.9%8,200100億8716万-5.5%13.291.26
06/17425443420443+4.12%65,800101億7918万-5.45%13.411.28
06/14429436421425+2.29%8,20097億7661万-10.15%12.881.23
06/13425427415416-4.04%39,80095億5807万-13.26%12.591.2
06/12436436433433-2.37%7,80099億6064万-10.72%13.121.25
06/11440444425444-1.22%11,600102億218万-9.49%13.441.28
06/10426449426449+6.9%13,000103億2870万-9.11%13.61.3
06/07416422404420-4.55%146,40096億6159万-15.49%12.731.21
06/06440447425440-2.33%48,200101億2167万-12%13.331.27
06/05462475450451-1.85%41,600103億6321万-10.44%13.651.3
06/04457468435459+2.23%46,600105億5874万-9.29%13.911.32
06/03461462445449-2.92%50,200103億2870万-11.79%13.61.3
05/31466469463463+0.43%5,600106億3925万-9.84%14.011.33
05/30475475461461-4.95%23,600105億9324万-10.58%13.951.33
05/29473485473485+3.53%35,600111億4534万-6.29%14.681.4
05/28461475461468-0.11%19,000107億6577万-9.48%14.181.35
05/27459475456469-1.06%17,000107億7728万-9.56%14.21.35
05/24478487459474-0.11%127,800108億9229万-8.77%14.351.37
05/23513524472474-8.67%89,400109億380万-8.67%14.361.37
05/22537538517519+1.57%98,800119億3897万0%15.731.5
05/21510511500511+0.2%37,200117億5494万-1.16%15.481.47
05/20506517501510+2.1%44,600117億3193万-0.97%15.451.47
05/17481510481500+2.67%17,400114億9039万-2.63%15.131.44
05/16500518471487-4.61%98,200111億9134万-4.98%14.741.4
05/15545555498510-5.2%129,400117億3193万-0.2%15.451.47
05/14551562525538-8.03%118,600123億7604万+5.49%16.31.55
05/13568587541585+3.54%93,800134億5722万+15.38%17.731.69
05/10555565545565+1.8%38,000129億9714万+12.55%17.121.63
05/09588590555555-2.12%88,400127億6710万+11.45%16.821.6
05/08560585553567+2.44%137,000130億4315万+14.78%17.181.64
05/07521554518554+8.21%84,000127億3260万+12.73%16.771.6
05/02510512508512+0.59%7,600117億6644万+4.6%15.51.48
05/01511530505509-1.55%36,200116億9743万+4.2%15.411.47
04/30505517496517+2.28%19,200118億8146万+6.49%15.651.49
04/26528531498505-5.34%78,800116億1691万+4.77%15.31.46
04/25550558531534-3%36,200122億7252万+11.38%16.161.54
04/24515552515550+4.76%94,400126億5209万+15.79%16.661.59
04/23512534501525+3.04%144,600120億7699万+11.46%15.911.51
04/22494512493510+3.98%96,200117億2043万+9.1%15.441.47
04/19486490482490+1.14%11,400112億7186万+5.6%14.851.41
04/18487491482485-0.62%31,800111億4534万+4.87%14.681.4
04/17478488475488+1.35%40,200112億1435万+6.21%14.771.41
04/16460484460481+2.56%76,800110億6482万+5.48%14.571.39
04/15465473465469-0.85%14,400107億8878万+3.3%14.211.35
04/12463473460473+2.05%31,400108億8079万+4.65%14.331.36
04/11470470459464-0.54%14,800106億6226万+3%14.041.34
04/10465468460466-0.75%17,200107億1977万+4.02%14.121.34
04/09471471459470+1.19%21,200108億28万+5.27%14.231.35
04/08469475460464-0.85%29,800106億7376万+4.5%14.061.34
04/05474475464468-0.21%39,400107億6577万+5.88%14.181.35
04/04457470451469+0.43%15,400107億8878万+6.59%14.211.35
04/03464473458467+2.41%33,800107億4277万+6.62%14.151.35
04/02440461433456-0.87%55,800104億8973万+4.83%13.821.32
04/01493493448460-6.79%101,200105億8174万+5.99%13.941.33
03/29491503482494-0.9%58,000113億5237万+14.24%14.951.42
03/28482513476498+3.53%197,600114億5589万+16.36%15.091.44
03/27450482450481+9.32%143,800110億6482万+13.44%14.571.39
03/26443444438440-0.9%36,200101億2167万+4.51%13.331.27
03/25440450440444+1.14%50,400102億1368万+5.97%13.451.28
03/22434440428439+1.04%42,000100億9866万+5.28%13.31.27
03/21436436432435-0.11%26,00099億9515万+4.7%13.171.25
03/19435441433435+0.12%38,400100億665万+5.33%13.181.25
03/18434440423435+0.12%64,40099億9515万+5.46%13.171.25
03/15425434423434+1.4%71,00099億8364万+5.6%13.151.25
03/14420428417428+2.27%25,80098億4562万+4.39%12.971.23
03/13412419412419+1.33%14,80096億2709万+2.32%12.681.21
03/12432432413413-3.73%53,00095億56万+1.23%12.511.19
03/11431437426429-0.58%47,80098億6863万+4.89%131.24
03/08425443424432+1.89%160,80099億2613万+5.76%13.071.24
03/07420424416424+2.42%77,60097億4210万+4.05%12.831.22
03/06419419412414-0.24%20,60095億1207万+1.85%12.531.19
03/05416419411415-0.36%23,00095億3507万+2.09%12.561.2
03/04415416412416+1.09%29,80095億6958万+2.72%12.61.2
03/01415415407412-0.96%13,20094億6606万+1.6%12.471.19
02/28414416413416+1.34%54,20095億5807万+2.85%12.591.2
02/274124134054100%22,00094億3155万+1.74%12.421.18
02/26402410402410-0.61%38,00094億3155万+1.99%12.421.18
02/25410413408413+0.61%17,40094億8906万+2.87%12.51.19
02/22408410403410+0.49%12,20094億3155万+2.5%12.421.18
02/21397410397408+1.37%35,00093億8555万+2.26%12.361.18
02/20405413398403+0.63%67,00092億5902万+1.13%12.21.16
02/19392400392400+1.91%22,40092億152万+0.25%12.121.15
02/18381394381393+2.08%18,00090億2899万-1.38%11.891.13
02/15390390372385-1.41%39,40088億4496万-3.39%11.651.11
02/14384390372390+1.3%41,20089億7148万-2.01%11.821.12
02/13399403379385-5.06%71,60088億5646万-3.02%11.671.11
02/12423425405406-1.22%79,20093億2804万+2.14%12.291.17
02/08408415399411+0.74%75,20094億4305万+3.4%12.441.18
02/07410411408408-0.12%15,60093億7404万+2.9%12.351.18
02/06410415407408+0.37%40,60093億8555万+3.29%12.361.18
02/05413415406407-2.63%34,40093億5104万+3.44%12.321.17
02/04414425412418+1.83%68,60096億408万+6.51%12.651.2