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
20184/1, 株式分割 1→2
201712/1, 株式分割 1→2
20136/1, 株式分割 1→100
2013
05/31215215206206-4.3%40,00016億649万-20.87%25.581.05
05/30220220213215-2.6%51,20016億7872万-18.25%26.731.1
05/29231231221221-11.7%106,80017億2361万-16.38%27.451.13
05/28251253250250-1.67%55,60019億5200万-5.66%31.081.28
05/27254254251254-0.1%42,00019億8518万-4.42%31.611.3
05/24255257254255-1.17%34,40019億8713万-3.96%31.641.3
05/23258259258258-0.77%63,20020億1056万-2.83%32.021.31
05/22261262259260-0.86%34,80020億2617万-2.08%32.271.32
05/21262263261262-0.19%19,60020億4374万-1.23%32.551.34
05/20263263261262+1.25%18,80020億4764万-0.66%32.611.34
05/17253264253259+3.08%29,20020億2227万-1.52%32.21.32
05/16254255238251-0.89%66,80019億6176万-4.47%31.241.28
05/15277277251254-7.99%82,00019億7932万-3.61%31.521.29
05/14276277275276-0.36%44,40021億5110万+5.15%34.251.41
05/13278278276277-0.09%34,40021億5891万+5.94%34.381.41
05/10276277276277+0.27%34,80021億6086万+6.44%34.411.41
05/092772782762760%25,60021億5500万+6.98%34.321.41
05/08275276274276+0.36%35,60021億5500万+7.39%34.321.41
05/07272278272275+1.57%70,40021億4720万+7.42%34.191.4
05/02270272270271+0.19%35,20021億1401万+5.76%33.661.38
05/01274275269270-1.55%71,60021億1011万+5.98%33.61.38
04/30278278274275-1.08%50,40021億4329万+8.07%34.131.4
04/26280283278278-0.54%52,80021億6672万+9.68%34.51.42
04/25274281274279+2.01%75,60021億7843万+10.71%34.691.42
04/24264274263274+3.7%72,80021億3548万+8.96%34.011.4
04/23259268258264+4.25%144,40020億5936万+5.92%32.791.35
04/22255255253253-0.3%21,20019億7542万+2.02%31.461.29
04/19254255252254+0.4%10,00019億8128万+2.73%31.551.3
04/18253254253253-0.2%8,80019億7347万+2.33%31.431.29
04/17253254249253+0.3%23,20019億7737万+2.95%31.491.29
04/16250253250253+1.1%24,80019億7152万+2.64%31.41.29
04/15249250248250+0.4%19,60019億5004万+1.52%31.051.27
04/12249250248249+1.22%40,40019億4224万+1.53%30.931.27
04/11245246245246+0.41%24,40019億1881万+0.31%30.561.25
04/10245247245245+0.1%24,00019億1100万+0.31%30.431.25
04/09249250245245-2.1%47,20019億905万+0.62%30.41.25
04/08248250248250+0.6%51,20019億5004万+2.78%31.051.27
04/05245250245248+2.06%18,80019億3833万+2.58%30.871.27
04/04242243240243+0.31%19,60018億9929万+0.93%30.251.24
04/03237247237243+0.83%13,20018億9344万+0.21%30.151.24
04/02234244232241-2.93%44,80018億7782万-0.21%29.91.23
04/01259259245248-3.13%66,80019億3443万+3.23%30.81.26
03/29256257255256+0.1%36,80019億9689万+7.46%31.81.31
03/28255256254256+0.69%24,80019億9494万+8.26%31.771.3
03/27252254249254+1.91%26,40019億8128万+8.44%31.551.3
03/26255255248249-0.9%30,40019億4419万+7.33%30.961.27
03/25250254247251+1.82%45,60019億6176万+9.24%31.241.28
03/22244247243247+1.23%28,80019億2662万+8.22%30.681.26
03/21241244240244+2.63%23,20019億320万+7.85%30.311.24
03/19235241234238+2.15%27,60018億5440万+6.03%29.531.21
03/18231234231233-1.06%29,60018億1536万+4.26%28.911.19
03/15241242231235-2.08%30,40018億3488万+5.86%29.221.2
03/14244244234240-1.64%32,40018億7392万+9.09%29.841.23
03/13248248244244-0.2%11,60019億515万+11.93%30.341.25
03/12245247244245+0.62%22,40019億905万+13.19%30.41.25
03/11248248242243+1.99%24,80018億9734万+13.02%30.211.24
03/08238240237238+0.85%44,80018億6025万+12.38%29.621.22
03/07234237234236+1.83%28,40018億4464万+12.5%29.371.21
03/06232232229232+1.98%24,40018億1145万+11.54%28.851.18
03/05229233226228+0.11%42,00017億7632万+9.9%28.291.16
03/04235235218227-1.2%97,60017億7436万+10.85%28.261.16
03/01229233222230+0.99%82,00017億9584万+13.3%28.61.17
02/28253258228228-14.06%154,80017億7827万+13.31%28.321.16
02/27229265228265+16.48%213,20020億6912万+32.5%32.951.35
02/26212228212228+7.06%34,40017億7632万+15.48%28.291.16
02/25207214207213+3.66%23,60016億5920万+8.97%26.421.08
02/22204205203205+1.86%18,40016億64万+5.67%25.491.05
02/21200201200201+0.88%12,80015億7136万+4.27%25.021.03
02/20200200199200+0.5%11,60015億5769万+3.91%24.811.02
02/19199199198199+0.51%6,00015億4988万+3.93%24.681.01
02/18197201196198+0.13%12,00015億4208万+3.95%24.561.01
02/15203203197197-3.19%16,00015億4012万+3.82%24.531.01
02/14200204199204+1.62%13,60015億9088万+7.8%25.331.04
02/13203204201201-1.6%18,00015億6550万+6.08%24.931.02
02/12202204201204+1.88%18,40015億9088万+8.38%25.331.04
02/08200201199200+0.5%17,60015億6160万+6.38%24.871.02
02/07198201198199+0.51%10,40015億5379万+6.42%24.741.02
02/06195201195198+1.54%24,00015億4598万+5.88%24.621.01
02/05193195193195-1.64%18,40015億2256万+4.84%24.251
02/04188199188198+5.87%35,20015億4793万+6.59%24.651.01
02/01188188187187-0.13%26,40014億6204万+1.22%23.280.96
01/31188188187188+0.4%24,00014億6400万+0.81%23.310.96
01/30189189186187+0.27%27,20014億5814万+0.4%23.220.95
01/29187189186186+0.4%14,00014億5424万+0.13%23.160.95
01/28186188185186+0.27%18,40014億4838万-0.27%23.060.95
01/25187188185185-0.13%6,80014億4448万-0.54%230.94
01/241851881851850%5,20014億4643万-0.4%23.030.95
01/23189190185185-1.07%21,20014億4643万-0.4%23.030.95
01/22184187184187+2.18%28,00014億6204万+0.67%23.280.96
01/21181184181183+1.1%20,40014億3081万-0.95%22.780.94
01/18181181180181+0.69%11,20014億1520万-2.03%22.540.93
01/171811811801800%18,80014億544万-2.7%22.380.92
01/161811811801800%16,00014億544万-2.7%22.380.92
01/15181181180180-0.69%23,20014億544万-2.7%22.380.92
01/11179181179181+0.55%28,80014億1520万-2.03%22.540.93
01/10181182178180-0.41%87,20014億739万-2.04%22.410.92
01/09182184178181-8.01%174,80014億1324万-1.63%22.510.92
01/08195197194197+0.9%11,20015億3622万+7.51%24.461
01/07195195193195+1.3%16,40015億2256万+7.14%24.251
01/04190195190193+3.77%18,00015億304万+5.77%23.930.98