株価チャート

2013/03/01~2013/07/25

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
2013
07/259,0009,8008,8108,910-4.19%3522億4289万-19.13%20.95
07/248,8209,8008,5209,300+1.97%3462億5352万-16.4%2.080.99
07/2310,10010,2009,0009,120-14.77%4452億4862万-19.1%2.040.97
07/2213,89013,90010,00010,700-5.23%9782億9169万-6.86%2.41.14
07/1910,30011,9609,00011,290+9.61%1,5213億777万-3.07%2.531.2
07/1810,30010,30010,00010,300+17.05%8022億8078万-13.04%2.311.1
07/177,1508,8007,0608,800+20.55%1,1072億3989万-27.18%1.970.94
07/167,6108,3006,8607,300-12.68%1,5201億9900万-41.02%1.630.78
07/129,2509,4008,2108,360-13.9%1,6272億2790万-34.51%1.870.89
07/1110,40011,3009,7009,710-9.25%6402億6470万-25.91%2.171.03
07/1012,39013,1509,99010,700-17.63%1,7102億9169万-20.57%2.41.14
07/0912,78013,00011,00012,990+1.64%2633億5412万-6.13%2.911.38
07/0812,66013,92012,50012,780+1.35%2053億4839万-9.21%2.861.36
07/0514,00014,00012,40012,610-8.62%3493億4376万-12.34%2.821.34
07/0412,95014,10012,10013,800+9.09%2553億7620万-6.25%3.091.47
07/0311,65013,90011,33012,650+11.06%4543億4485万-15.67%2.831.35
07/0211,60011,87010,52011,390-4.29%2143億1050万-25.88%2.551.21
07/0111,50012,15011,20011,900+15.42%2663億2440万-24.64%2.661.27
06/2810,78012,80010,30010,310-13.94%5622億8106万-36.41%2.311.1
06/2710,25011,9909,23011,980+10.41%2133億2658万-28.08%2.681.28
06/2613,30013,90010,40010,850-18.42%2432億9578万-36.1%2.431.16
06/2513,00014,00011,90013,300-6.34%3143億6257万-23.5%2.981.42
06/2410,90014,20010,60014,200+26.79%4533億8710万-19.93%3.181.51
06/2110,99011,20010,20011,200+1.82%2723億532万-38.05%2.511.19
06/2011,06011,22010,07011,000-5.09%5122億9987万-40.68%2.461.17
06/1913,00013,00011,50011,590-10.85%2553億1595万-38.94%2.61.24
06/1814,18014,48012,81013,000-10.22%4113億5439万-33.07%2.911.39
06/1714,50014,50013,30014,480-1.56%2673億9473万-26.9%3.241.54
06/1416,25016,25014,30014,710-9.2%4114億100万-27.01%3.291.57
06/1315,09016,40015,00016,200-0.55%884億4162万-21.53%3.631.73
06/1216,00016,29014,87016,290+0.87%2294億4408万-21.98%3.651.74
06/1116,60016,98016,12016,150-4.89%1194億4026万-23.6%3.621.72
06/1016,20017,90016,12016,980+0.65%1204億6289万-20.58%3.81.81
06/0717,91017,91016,10016,870-10.46%2304億5989万-21.57%3.781.8
06/0619,70019,70017,60018,840-5.28%2495億1359万-12.99%4.222.01
06/0518,56021,00018,33019,890+4.91%2475億4222万-8.61%4.452.12
06/0419,17019,57017,67018,960-7.38%2305億1686万-13.3%4.252.02
06/0319,50021,30019,30020,470-2.52%2395億5803万-7.09%4.582.18
05/3120,40021,00020,10021,000+1.01%1575億7248万-5.01%4.72.24
05/3021,50021,50020,15020,790-4.85%995億6675万-6.28%4.662.22
05/2921,94021,94020,50021,850-0.46%2155億9565万-1.79%4.892.33
05/2821,43022,48021,00021,950-2.14%995億9837万-1.41%4.922.34
05/2721,49022,49020,50022,430+4.42%1296億1146万+0.3%5.022.39
05/2420,10022,49020,10021,480+7.29%1675億8556万-4.59%4.812.29
05/2320,30021,00020,00020,020-4.67%3005億4576万-12.71%4.482.13
05/2221,98021,98020,80021,000-4.55%1885億7248万-9.53%4.72.24
05/2122,50022,50021,03022,000-3.68%1325億9974万-5.38%4.932.34
05/2023,00023,30022,22022,840+0.31%1476億2264万-1.49%5.112.43
05/1721,90023,00021,35022,770+3.5%1506億2073万-1.21%5.12.43
05/1621,40022,00020,10022,000-2.7%2615億9974万-4.16%4.932.34
05/1522,71023,00021,95022,610-0.18%3156億1637万-1.47%5.062.41
05/1424,25024,25021,50022,650-1.95%4576億1746万-1.27%5.072.41
05/1324,00026,19022,00023,100-14.44%1,1486億2972万+0.61%5.172.46
05/1027,00027,00025,20027,000+22.73%1,7307億3604万+17.41%6.052.88
05/0922,30022,80021,30022,000-3.51%945億9974万-3.41%4.932.34
05/0824,20025,20021,70022,800+2.7%2856億2155万+0.28%5.112.43
05/0719,71022,49019,71022,200+9.85%2566億519万-2.16%4.972.37
05/0220,15021,40019,99020,210-1.13%2795億5094万-11.04%4.532.15
05/0121,00021,30019,55020,440-5.5%5055億5721万-10.62%4.582.18
04/3022,50022,50021,15021,630-3.99%2085億8965万-5.93%4.842.31
04/2623,00023,46022,24022,530-2.04%1196億1419万-2.48%5.052.4
04/2522,00023,00021,94023,000+2.68%1586億2700万-1.03%5.152.45
04/2422,89023,00021,85022,400-2.14%2396億1064万-4.08%5.022.39
04/2321,53023,22021,50022,890+2.19%2606億2400万-2.7%5.132.44
04/2221,45023,45021,12022,400+0.63%3696億1064万-5.45%5.022.39
04/1923,23023,90022,03022,260-8.77%5546億682万-7.13%4.982.37
04/1826,28027,00023,30024,400-6.94%6106億6516万+0.82%5.462.6
04/1732,70032,70026,02026,220-18.06%1,8027億1478万+8.02%5.872.79
04/1632,00032,00032,00032,000+18.69%488億7235万+31.41%7.173.41
04/1526,96026,96026,50026,960+22.77%7737億3495万+11.63%6.042.87
04/1220,76021,96019,99021,960+7.81%2555億9865万-9.71%4.922.34
04/1119,01020,38018,80020,370+4.95%4545億5530万-17.75%4.562.17
04/1020,01020,57019,25019,410-5.04%3325億2913万-23.34%4.352.07
04/0920,80020,80020,00020,440-6.24%4755億5721万-21.44%4.582.18
04/0822,47022,50021,00021,800-2.98%1985億9428万-18.11%4.882.32
04/0522,60023,00021,50022,470-2.73%1306億1255万-17.41%5.032.39
04/0424,00024,00022,14023,100-3.75%1226億2972万-16.26%5.172.46
04/0321,70025,00021,50024,000+11.63%4536億5426万-14.79%5.372.56
04/0221,50021,50019,29021,500+2.28%3095億8611万-25.31%4.812.29
04/0121,50022,90020,90021,020-2.78%4345億7302万-28.08%4.712.24
03/2921,50022,50021,48021,620-5.71%4285億8938万-26.67%173.554.4
03/2823,52024,00022,90022,930-4.22%3696億2509万-22.32%184.074.66
03/2723,10025,00022,90023,940+1.53%4286億5262万-19.02%192.184.87
03/2623,90024,45023,51023,580-3.36%3246億4281万-20.1%189.294.8
03/2524,51025,20023,50024,400-5.79%5066億6516万-17.48%195.874.96
03/2225,00027,00024,60025,900+0.04%3277億605万-13.01%207.915.27
03/2125,22026,50024,51025,890-3.03%4947億578万-13.87%207.835.27
03/1926,53026,97026,00026,700-1%3617億2786万-11.42%214.335.43
03/1828,87029,00026,11026,970-8.17%4577億3522万-10.08%216.55.48
03/1529,00031,95028,10029,370+4.52%4098億65万-1.03%235.765.97
03/1426,09030,00024,89028,100+7.21%4367億6603万-4.62%225.575.71
03/1328,65028,99026,00026,210-6.89%3827億1451万-11.38%210.45.33
03/1228,00029,00027,10028,150+4.26%3057億6739万-5.47%225.975.72
03/1124,30028,40024,21027,000-13.46%7597億3604万-9.93%216.745.49
03/0833,60033,60030,15031,200-5.74%3108億5054万+3.13%250.456.35
03/0733,50034,95032,15033,100-3.22%4309億233万+9.07%265.716.73
03/0636,15036,15034,05034,200-7.19%5039億3232万+12.54%274.546.96
03/0535,50038,35035,00036,850+3.8%30710億456万+21.25%295.817.49
03/0439,80039,80034,05035,500-2.74%5799億6776万+17.11%284.977.22
03/0131,00038,00030,70036,500+14.24%7299億9502万+20.48%2937.42