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
201411/1, 株式分割 1→4
2013
07/16207213203210+3.7%50,00036億6744万+2.44%8.231
07/12208208203203-2.64%28,40035億3646万-0.74%7.930.96
07/112062082042080%13,20036億3251万+2.46%8.150.99
07/10210210205208+0.73%23,20036億3251万+2.97%8.150.99
07/09213213206207-2.94%62,00036億631万+2.23%8.090.98
07/08210220209213+3.15%112,80037億1546万+5.32%8.331.01
07/05206208206206+0.12%11,20036億195万+2.61%8.080.98
07/04209209206206-1.32%8,80035億9758万+2.49%8.070.98
07/03207209200209+1.95%52,40036億4561万+3.86%8.180.99
07/02205207201205+0.49%16,80035億7575万+1.87%8.020.97
07/01210210202204+0.62%26,40035億5829万+1.37%7.980.97
06/28205205200203+3.85%14,40035億3646万+0.75%7.930.96
06/27201201195195-1.39%12,00034億548万-2.99%7.640.92
06/26202202198198-2.35%14,80034億5350万-2.1%7.750.94
06/25202203200203+0.25%22,40035億3646万+0.25%7.930.96
06/24204206202202-0.86%8,80035億2772万-0.49%7.910.96
06/21202204201204-0.61%8,00035億5829万+0.37%7.980.97
06/202032052002050%2,80035億8012万+0.49%8.030.97
06/19208212205205-1.09%11,20035億8012万+0.49%8.030.97
06/18207207206207+1.1%9,60036億1941万+1.59%8.120.98
06/17204205204205-1.2%19,60035億8012万0%8.030.97
06/14203215203208+3.75%61,20036億2378万+1.22%8.130.98
06/13207207195200-2.08%47,60034億9280万-2.91%7.830.95
06/12200207198204+1.36%24,40035億6702万-0.85%80.97
06/11200202191202+6.47%71,20035億1899万-2.66%7.890.96
06/10186193185189+6.02%47,20033億506万-8.57%7.410.9
06/07190190170179-7.27%103,60031億1732万-13.77%6.990.85
06/06195200189193-3.39%63,20033億6182万-7.45%7.540.91
06/05199204199199+0.13%15,20034億7970万-4.21%7.810.95
06/04203203193199-1.73%46,00034億7533万-4.33%7.80.94
06/03206206201203-2.17%34,00035億3646万-3.11%7.930.96
05/31208208206207+0.61%9,20036億1504万-0.96%8.110.98
05/30206209205206-0.24%16,80035億9321万-1.56%8.060.98
05/29206206204206+1.73%14,00036億195万-1.79%8.080.98
05/28202205202203-0.12%18,80035億4082万-3.45%7.940.96
05/27204205203203-0.12%19,20035億4519万-3.33%7.950.96
05/24205214200203-2.05%62,80035億4955万-3.21%7.960.96
05/23213216204208-2.12%48,80036億2378万-1.19%8.130.98
05/22219219209212-2.3%50,40037億236万+0.95%8.31.01
05/21221221216217-1.14%32,00037億8968万+3.33%8.51.03
05/20218221218220+3.29%46,00038億3334万+4.52%8.61.04
05/17207213207213+3.66%28,40037億1110万+1.19%8.321.01
05/16213213204205-4.09%105,20035億8012万-1.91%8.030.97
05/15223223213214-4.26%116,00037億3293万+2.27%8.371.01
05/14224225222223+0.9%61,60038億9883万+6.82%8.751.06
05/13217221217221+1.84%98,40038億6391万+6.37%8.671.05
05/10217221216217+2%91,20037億9405万+4.45%8.511.03
05/09213218212213+0.47%96,80037億1983万+2.9%8.341.01
05/08210219210212+1.92%187,60037億236万+2.91%8.31.01
05/07203209203208+3.87%123,60036億3251万+0.97%8.150.99
05/02200202200200+0.13%38,00034億9716万-2.79%7.840.95
05/012012032002000%37,20034億9280万-3.38%7.830.95
04/30198201197200-0.12%59,20034億9280万-3.38%8.581.04
04/26204205197200-2.67%168,80034億9716万-3.26%8.591.04
04/25203208203206-3.18%298,80035億9321万-0.6%8.831.07
04/24213215212213+0.24%160,80037億1110万+2.66%9.121.1
04/23211214211212+0.12%213,20037億236万+2.42%9.11.1
04/22211212210212+0.12%96,80036億9800万+2.79%9.091.1
04/19208212208212+1.32%63,20036億9363万+3.17%9.081.1
04/182092102072090%90,00036億4561万+2.33%8.961.08
04/17208209208209+0.48%69,20036億4561万+2.83%8.961.08
04/16208208206208-0.24%48,00036億2814万+2.34%8.921.08
04/152082092082080%41,60036億3687万+3.09%8.941.08
04/12208209207208+0.12%63,60036億3687万+3.61%8.941.08
04/11209210208208-0.12%78,40036億3251万+4%8.931.08
04/10207209205208+0.48%65,60036億3687万+4.65%8.941.08
04/09210210207207-0.96%88,00036億1941万+4.67%8.891.08
04/08209210207209+1.09%119,20036億5434万+6.22%8.981.09
04/05205208203207+2.6%115,60036億1504万+6.15%8.881.07
04/04200202199202+0.75%47,20035億2336万+3.99%8.661.05
04/03201203198200-0.12%74,40034億9716万+3.76%8.591.04
04/02195201188201+0.25%179,60035億153万+4.43%8.61.04
04/01210213200200-4.65%195,60034億9280万+4.71%8.581.04
03/29213214209210-1.18%123,60036億6307万+10.39%91.09
03/28211215210212+0.95%231,60037億673万+12.9%9.111.1
03/27206213206210+2.94%184,80036億7180万+13.04%9.021.09
03/26205206200204-2.04%157,60035億6702万+10.41%8.771.06
03/25203209200209+4.25%76,80036億4124万+13.93%8.951.08
03/22201204199200-2.2%95,20034億9280万+9.89%8.581.04
03/21198205197205+3.28%118,40035億7138万+12.98%8.781.06
03/19191200191198+5.04%218,40034億5787万+10.61%8.51.03
03/18191191188189-0.13%44,80032億9196万+5.9%8.090.98
03/15192192188189-1.95%68,80032億9633万+6.04%8.10.98
03/14191193190193+0.79%30,00033億6182万+8.76%8.261
03/13190191188191+1.6%30,80033億3562万+7.91%8.20.99
03/12189190188188-0.53%30,40032億8323万+6.82%8.070.98
03/11190195187189-0.4%68,80033億69万+7.39%8.110.98
03/08195195185190-0.13%107,60033億1379万+8.43%8.140.99
03/07184198184190+4.54%139,60033億1816万+8.57%8.150.99
03/06180182179182+1.96%42,40031億7408万+4.45%7.80.94
03/05179180178178+0.28%42,40031億1295万+2.44%7.650.93
03/04175178175178+2.01%47,20031億422万+2.16%7.630.92
03/01173176173174+1.01%42,80030億4310万+0.14%7.480.9
02/28173173171173+0.44%78,40030億1254万-0.86%7.40.9
02/271731731701720%45,20029億9944万-0.72%7.370.89
02/26172174172172-1.01%25,60029億9944万-0.72%7.370.89
02/25174175173174+0.14%55,60030億3000万+0.29%7.450.9
02/22171174170173+0.43%50,00030億2563万+0.14%7.440.9
02/21171173168173+1.02%40,80030億1254万-0.29%7.40.9
02/20169171166171+2.4%38,40029億8197万-1.3%7.330.89