株価チャート

2013/01/04～2013/05/31

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
20179/1, 株式分割 1→2
2013
05/31428432408409-4.33%111,00080億2130万-12.04%13.381.6
05/30433440428428-2.95%94,00083億8413万-8.26%13.991.67
05/29428442428441-2.22%215,40086億3908万-5.67%14.411.72
05/28444453443451-0.44%190,40088億3520万-3.33%14.741.76
05/27455455445453-0.77%124,80088億7443万-2.48%14.81.77
05/24459465447456-0.65%162,20089億4307万-1.3%14.921.78
05/23477485455459-3.87%220,60090億190万0%15.021.8
05/22480486470478-0.1%119,60093億6473万+4.49%15.621.87
05/21489490465478-1.95%208,60093億7453万+5.29%15.641.87
05/20487495484488+0.21%141,80095億6085万+8.33%15.951.91
05/17450495450487+8.23%232,80095億4123万+9.08%15.921.9
05/16475476425450-5.77%277,40088億1559万+1.93%14.711.76
05/15486495475477-2.95%273,60093億5492万+8.9%15.611.87
05/14491496486492-0.1%183,80096億3929万+13.25%16.081.92
05/13488493486492+0.82%119,60096億4910万+14.69%16.11.93
05/10493496480488-1.01%238,60095億7065万+15.09%15.971.91
05/09500502490493-0.5%138,40096億6871万+17.38%16.131.93
05/08505510495496-0.9%210,60097億1774万+19.11%16.211.94
05/07508510488500+2.99%476,00098億600万+21.07%16.361.96
05/02453491452486+7.65%538,20095億2162万+18.41%15.881.9
05/01444451441451+1.23%136,80088億4501万+10.54%14.761.77
04/30443447441446+0.68%105,20087億3714万+9.73%14.581.74
04/26445447440443-0.67%106,80086億7831万+9.53%14.481.73
04/25452453439446-1.11%225,60087億3714万+10.55%14.581.74
04/24449454439451+2.85%269,20088億3520万+12.34%14.741.76
04/23450451432438-2.56%292,60085億9005万+9.77%14.331.71
04/22423465423450+10.17%805,40088億1559万+13.22%14.711.76
04/19402409401408+2.26%191,00080億169万+3.29%13.351.6
04/18401402397399-0.37%125,20078億2518万+1.27%13.051.56
04/17395401394401+1.65%85,80078億5460万+1.91%13.11.57
04/16395397393394-0.88%122,40077億2712万+0.25%12.891.54
04/15397399396398+0.76%130,60077億9577万+1.4%13.011.56
04/12390395390395+1.54%114,40077億3693万+0.64%12.911.54
04/11387390385389+1.04%142,40076億1926万-0.89%12.711.52
04/10376386375385+2.81%150,40075億4081万-1.91%12.581.5
04/09375377373374+0.27%177,60073億3488万-4.35%12.241.46
04/08374376372373+0.81%144,80073億1527万-4.6%12.21.46
04/05380380370370-0.27%227,60072億5644万-5.37%12.111.45
04/04375375368371+0.13%142,20072億7605万-5.12%12.141.45
04/03373377368371-0.13%270,20072億6624万-5%12.121.45
04/02360380356371-9.95%741,00072億7605万-4.87%12.141.45
04/01420422403412-1.67%140,00080億8014万+5.91%13.481.61
03/29425425416419-1.18%110,00082億1742万+8.27%13.711.64
03/28419424415424+1.68%131,40083億1548万+10.13%13.871.66
03/27401418401417+3.73%122,80081億7820万+9.16%13.641.63
03/26406408401402-0.99%58,40078億8402万+5.79%13.151.57
03/25408409404406+0.5%49,60079億6247万+7.41%13.281.59
03/22407408403404-0.12%72,00079億2324万+7.45%13.221.58
03/21405409403405+0.5%144,00079億3305万+8.16%13.231.58
03/19401405401403+1%86,40078億9383万+8.2%13.171.58
03/18393402392399+2.84%188,60078億1538万+7.7%13.041.56
03/15386389386388+0.78%55,80075億9965万+5.01%12.681.52
03/14385388383385+0.26%44,00075億4081万+4.48%12.581.5
03/13378384378384+1.19%42,60075億2120万+4.5%12.551.5
03/12385386379379-3.07%149,00074億3294万+3.55%12.41.48
03/11383393383391+0.77%75,80076億6829万+6.83%12.791.53
03/08391394385388-0.89%113,80076億945万+6.59%12.691.52
03/07400404385392+0.77%216,00076億7809万+7.85%12.811.53
03/06373389372389+4.16%249,40076億1926万+7.32%12.711.52
03/05376377372373+0.54%99,60073億1527万+3.61%12.21.46
03/04369374364371+2.2%140,60072億7605万+3.06%12.141.45
03/01364364361363+0.14%38,40071億1915万+1.11%11.881.42
02/28361363359363+0.69%44,80071億935万+1.26%11.861.42
02/27364364360360-0.96%63,60070億6032万+0.56%11.781.41
02/26360364359364+0.69%48,20071億2896万+1.82%11.891.42
02/25358362358361+1.12%87,20070億7993万+1.12%11.811.41
02/22360360357357-0.7%48,80070億148万0%11.681.4
02/21360361357360-0.14%52,60070億5051万+0.98%11.761.41
02/20361361359360+0.14%78,60070億6032万+1.12%11.781.41
02/19356361356360+0.42%59,60070億5051万+1.27%11.761.41
02/18354359352358+1.42%52,80070億2109万+0.85%11.711.4
02/15353357351353-0.56%94,20069億2303万-0.28%11.551.38
02/14352358351355+1.14%85,40069億6226万+0.28%11.611.39
02/13355356348351-2.23%132,60068億8381万-1.13%11.481.37
02/12363363358359-0.83%108,80070億4070万+1.13%11.751.4
02/08362363360362-0.14%124,40070億9954万+2.26%11.841.42
02/07367367361363-0.55%122,20071億935万+2.69%11.861.42
02/06364365361365+0.97%112,60071億4857万+3.55%11.931.43
02/05362362361361-0.55%83,20070億7993万+2.85%11.811.41
02/04361364360363+0.83%127,80071億1915万+3.71%11.881.42
02/01361361358360+0.42%75,40070億6032万+2.86%11.781.41
01/31360360357359+0.28%93,80070億3090万+2.72%11.731.4
01/30359360355358+0.56%110,00070億1129万+2.73%11.71.4
01/29354358352356+0.85%194,60069億7206万+2.16%11.631.39
01/28353353350353+0.71%92,80069億1323万+1.59%11.531.38
01/25353353349350-0.43%118,40068億6420万+0.86%11.451.37
01/24349354349352+0.57%71,60068億9361万+1.3%11.51.38
01/23354355349350-0.85%82,40068億5439万+1.01%11.431.37
01/22355355351353-0.56%84,40069億1323万+1.88%11.531.38
01/21350355348355+2.31%137,80069億5245万+2.46%11.61.39
01/18348350345347+0.14%148,00067億9555万+0.43%11.341.36
01/173473473453460%79,60067億8575万+0.29%11.321.35
01/16347348345346+0.29%78,00067億8575万+0.29%11.321.35
01/15350350342345-1.43%287,40067億6614万+0.29%11.291.35
01/11354354350350-0.99%105,40068億6420万+1.74%11.451.37
01/10352354348354+0.43%155,80069億3284万+2.76%11.571.38
01/09360360350352-2.22%191,40069億342万+2.62%11.521.38
01/08357370356360+1.69%238,60070億6032万+4.96%11.781.41
01/07350356347354+2.31%163,80069億4264万+3.21%11.581.39
01/04346347343346+1.76%76,60067億8575万+0.87%11.321.35