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
20141/1, 株式分割 1→100
2013
06/28917923911920+0.33%11,400132億3604万-6.41%-0.94
06/27925926902917-0.97%23,700131億9287万-7.09%-0.94
06/26924944924926-6.09%62,700133億2236万-6.56%-0.95
06/25981986980986+0.2%53,700141億8558万-1%-1.01
06/24987988981984-0.2%34,000141億5680万-1.5%-1.01
06/219839889809860%19,100141億8558万-1.5%-1.01
06/20985989984986+0.31%10,300141億8558万-1.69%-1.01
06/19981983979983+0.2%11,900141億4242万-2.19%-1
06/18982985980981-0.51%12,900141億1364万-2.49%-1
06/17982986970986-0.7%26,200141億8558万-2.18%-1.01
06/14998998993993-0.1%9,400142億8629万-1.68%-1.01
06/13995996991994-0.1%10,100143億67万-1.88%-1.02
06/12992995987995+0.3%10,500143億1506万-2.16%-1.02
06/119891,000985992+0.81%18,000142億7190万-2.84%-1.01
06/10960984960984+4.68%21,500141億5680万-3.91%-1.01
06/07960960926940-3.98%50,700135億2378万-8.56%-0.96
06/06984988976979-1.11%21,700140億8487万-5.32%-1
06/05997997990990+0.2%15,400142億4313万-4.53%-1.01
06/04981991975988-1%29,700142億1435万-4.91%-1.01
06/031,0031,011975998-1.29%60,400143億5822万-4.13%-1.02
05/311,0081,0171,0061,011+0.3%11,900145億4525万-2.98%-1.03
05/301,0201,0201,0061,008-1.56%10,300145億209万-3.26%-1.03
05/291,0111,0301,0111,024+1.89%20,900147億3228万-1.82%-1.05
05/281,0031,0089991,005-0.3%30,700144億5893万-3.64%-1.03
05/271,0241,0241,0021,008-1.37%26,300145億209万-3.36%-1.03
05/241,0101,0281,0061,022-0.78%31,400147億351万-2.11%-1.04
05/231,0501,0531,0021,030-1.9%35,800148億1861万-1.25%-1.05
05/221,0591,0601,0491,0500%35,100151億635万+0.67%-1.07
05/211,0601,0601,0401,050+0.57%21,100151億635万+0.77%-1.07
05/201,0331,0981,0031,044+1.06%70,400150億2002万+0.38%-1.07
05/171,0161,0341,0161,033+0.58%15,400148億6177万-0.58%-1.06
05/161,0291,0391,0041,027-0.1%51,900147億7544万-1.06%-1.05
05/151,0251,0401,0191,028+0.49%34,200147億8983万-0.96%-1.05
05/141,0151,0231,0101,023-0.1%30,600147億1790万-1.25%-1.04
05/131,0021,0249991,024-4.83%104,200147億3228万-1.16%-1.05
05/101,0971,0971,0761,076-0.74%22,600154億8041万+3.96%-1.1
05/091,0991,1041,0841,084-1.09%25,100155億9550万+5.14%-1.11
05/081,0851,1051,0821,096+1.01%47,200157億6815万+6.72%-1.12
05/071,0901,0911,0801,085+0.56%25,700156億989万+5.96%-1.11
05/021,0781,0811,0661,079+0.19%17,700155億2357万+5.58%-1.1
05/011,0601,0771,0561,077+2.18%24,600154億9479万+5.69%-1.1
04/301,0501,0551,0421,054+1.35%21,000151億6389万+3.74%-1.08
04/261,0381,0401,0361,040+0.19%13,600149億6248万+2.67%-1.06
04/251,0311,0381,0311,038+0.78%26,600149億3370万+2.67%-1.06
04/241,0271,0301,0251,030+0.49%18,500148億1861万+2.08%-1.05
04/231,0251,0261,0201,025+0.2%11,400147億4667万+1.89%-1.05
04/221,0201,0231,0191,023+0.59%17,600147億1790万+1.89%-1.04
04/191,0191,0201,0151,0170%10,600146億3157万+1.6%-1.04
04/181,0201,0201,0151,017-0.29%11,600146億3157万+1.8%-1.04
04/171,0201,0201,0151,020+0.39%11,000146億7474万+2.41%-1.04
04/161,0171,0171,0101,016-0.2%8,000146億1719万+2.32%-1.04
04/151,0101,0191,0081,018+0.2%13,600146億4596万+2.83%-1.04
04/121,0151,0251,0101,016-0.59%9,600146億1719万+3.04%-1.04
04/111,0121,0221,0081,022+1.09%22,900147億351万+3.97%-1.04
04/101,0161,0211,0081,011-0.39%21,400145億4525万+3.27%-1.03
04/091,0151,0241,0121,015+0.79%25,900146億280万+4%-1.04
04/081,0061,0401,0001,007+0.8%26,400144億8770万+3.49%-1.03
04/051,0101,015998999-0.3%27,500143億7261万+3.1%-1.02
04/049941,0029901,002+0.3%16,300144億1577万+3.73%-1.02
04/03989999989999+2.25%15,600143億7261万+3.74%-1.02
04/02976993950977-0.91%29,700140億5609万+1.77%-1
04/011,0201,020983986-3.62%37,800141億8558万+2.92%-1.01
03/291,0421,0429911,023-1.06%34,400147億1790万+7.12%-1.04
03/281,0181,0351,0181,034+2.68%27,100148億7615万+8.73%-1.06
03/279971,0079911,007+1.21%28,800144億8770万+6.34%-1.03
03/26997997990995+0.1%20,800143億1506万+5.51%-1.02
03/25992995983994+0.61%17,600143億67万+5.74%-1.02
03/22981988977988+1.23%12,200142億1435万+5.56%-1.01
03/21980983968976+0.1%27,500140億4171万+4.61%-1
03/19975975968975+1.04%13,900140億2732万+4.73%-1
03/18957965950965+0.73%19,600138億8345万+3.88%-0.99
03/15949958949958+0.95%13,300137億8274万+3.34%-0.98
03/14949950943949+0.96%5,200136億5326万+2.48%-0.97
03/13945962940940-0.32%26,800135億2378万+1.62%-0.96
03/12940945939943+0.43%14,900135億6694万+1.95%-0.96
03/11939939936939+0.64%14,200135億939万+1.62%-0.96
03/08934936932933-0.11%10,500134億2307万+0.97%-0.95
03/07937937932934-0.11%11,600134億3745万+1.19%-0.95
03/06936936932935+0.32%9,200134億5184万+1.3%-0.96
03/05934935930932+0.11%12,300134億868万+0.98%-0.95
03/04925932922931+0.87%23,400133億9429万+0.87%-0.95
03/01921923920923+0.33%7,900132億7920万0%-0.94
02/28922922919920-0.22%7,300132億3604万-0.33%-0.94
02/27921922920922+0.11%3,600132億6481万-0.11%-0.94
02/26922922919921-0.11%4,300132億5042万-0.32%-0.94
02/25920922919922+0.22%6,200132億6481万-0.22%-0.94
02/22920921918920-0.11%5,400132億3604万-0.54%-0.94
02/21922924920921-0.11%4,400132億5042万-0.43%-0.94
02/20918922917922+0.66%8,800132億6481万-0.32%-0.94
02/19914923914916+0.22%11,100131億7849万-1.08%-0.94
02/18903914903914+1.33%7,200131億4971万-1.19%-0.93
02/15914917897902-1.42%24,400129億7707万-2.49%-0.92
02/14917920914915-0.22%5,900131億6410万-1.19%-0.93
02/13924924913917-0.86%12,200131億9287万-0.97%-0.94
02/129259259129250%24,400133億797万0%-0.94
02/08926927922925-0.11%16,900133億797万+0.11%-0.94
02/07927929926926-0.11%9,900133億2236万+0.43%-0.95
02/06930930927927-0.32%14,800133億3674万+0.65%-0.95
02/059299309279300%12,700133億7991万+1.2%-0.95
02/04930931927930+0.11%20,800133億7991万+1.2%-0.95