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
201312/1, 株式分割 1→100
2013
05/311,8901,8931,8561,890+0.59%12,000145億4090万-7.58%-1.09
05/301,8801,8961,8521,879-0.9%22,400144億5627万-8.48%-1.09
05/291,9081,9361,8951,896-1.35%20,300145億8706万-7.87%-1.1
05/281,8801,9331,8631,922+1.53%27,900147億8709万-6.88%-1.11
05/271,9101,9321,8521,893-2.57%22,200145億6398万-8.55%-1.1
05/241,9071,9951,9001,943+1.46%43,200149億4866万-5.77%-1.13
05/232,0312,0391,9051,915-6.9%48,500147億3324万-6.59%-1.11
05/222,0782,0912,0502,057-0.92%16,400158億2573万+0.88%-1.19
05/212,1202,1232,0732,076-0.19%24,400159億7191万+2.62%-1.2
05/202,0862,1112,0402,080+2.92%26,500160億268万+3.69%-1.2
05/171,9582,0361,9552,021+1.61%34,700155億4876万+1.66%-1.17
05/162,0502,0631,8011,989-6.93%120,300153億257万+0.76%-1.15
05/152,1702,1922,0892,137-0.56%63,100164億4122万+8.98%-1.24
05/142,1902,2002,1492,149-2.32%29,000165億3354万+10.94%-1.24
05/132,2202,2602,1902,200-0.68%36,100169億2592万+14.94%-1.27
05/102,3002,3002,2022,215-0.81%39,400170億4132万+17.32%-1.28
05/092,2002,3502,1802,233+2.48%65,000171億7980万+20.12%-1.29
05/082,1102,1902,1002,179+4.01%51,000167億6435万+19.2%-1.26
05/072,0902,1102,0602,095+1.7%33,400161億1809万+16.2%-1.21
05/022,0312,0602,0312,0600%14,000158億4881万+15.54%-1.19
05/012,0892,0902,0272,060+0.1%35,100158億4881万+16.58%-1.19
04/301,9952,0601,9902,058+1.78%36,600158億3342万+17.73%-1.19
04/262,0942,1001,9002,022-3.53%82,500155億5645万+17.22%-1.17
04/252,0652,2502,0522,096+2.14%106,500161億2578万+23.22%-1.21
04/242,1452,1452,0502,052-2.61%46,800157億8726万+22.65%-1.19
04/232,0002,1432,0002,107+5.88%106,000162億1041万+28.16%-1.22
04/222,0452,0471,9901,990-2.69%47,400153億1026万+23.53%-1.15
04/192,1002,1501,9962,045-1.45%134,400157億3341万+29.19%-1.18
04/181,7202,0971,7202,075+22.27%316,900159億6422万+33.7%-1.2
04/171,6551,7101,6551,697+2.66%38,900130億5603万+11.64%-0.98
04/161,6301,6541,6111,653+1.29%18,500127億1752万+9.91%-0.96
04/151,6701,6701,6311,632-1.69%22,600125億5595万+9.53%-0.95
04/121,6541,6651,6421,660+0.24%17,600127億7137万+12.47%-0.96
04/111,6331,6611,6331,656+1.97%24,500127億4060万+13.42%-0.96
04/101,6701,6721,6201,624-2.17%42,000124億9440万+12.62%-0.94
04/091,7001,7011,6411,660-0.48%69,300127億7137万+16.41%-0.96
04/081,6301,6771,6101,668+7.61%107,200128億3292万+18.63%-0.97
04/051,5551,5931,5501,550-0.06%48,500119億2508万+11.91%-0.9
04/041,5261,5601,5251,5510%28,500119億3277万+13.38%-0.9
04/031,5101,5991,5071,551+3.33%35,600119億3277万+14.72%-0.9
04/021,3981,5201,3541,501+3.52%49,700115億4809万+12.43%-0.87
04/011,5501,5501,4031,450-6.75%59,600111億5572万+9.85%-0.84
03/291,5921,5991,5211,555-2.81%50,000119億6354万+18.97%-0.9
03/281,6801,6801,5621,600-4.36%66,300123億976万+23.93%-0.93
03/271,6401,7471,6391,673+5.95%85,800128億7139万+31.42%-0.97
03/261,5101,5801,5101,579+7.41%49,700121億4819万+26.32%-0.91
03/251,4891,4941,4511,470+2.87%26,600113億959万+19.42%-0.85
03/221,3951,4641,3901,429+2.81%34,600109億9415万+17.71%-0.83
03/211,3701,3951,3501,390+4.75%29,800106億9410万+15.83%-0.8
03/191,2991,3301,2941,327+2.79%16,500102億940万+11.79%-0.77
03/181,2941,2951,2831,291+0.16%15,80099億3243万+9.5%-0.75
03/151,2901,2951,2801,289+0.62%12,70099億1705万+9.8%-0.75
03/141,2711,2891,2711,281+0.87%5,00098億5550万+9.58%-0.74
03/131,2811,2821,2551,270-1.17%15,20097億7087万+9.01%-0.74
03/121,3301,3301,2851,285-1.83%26,30098億8627万+10.59%-0.74
03/111,2981,3101,2811,309+2.91%28,500100億7092万+13.04%-0.76
03/081,2691,3241,2651,272+1.03%52,50097億8625万+10.32%-0.74
03/071,2301,2691,2271,259+3.54%32,90096億8624万+9.57%-0.73
03/061,2251,2301,2001,216+0.08%19,70093億5541万+6.2%-0.7
03/051,1701,2151,1701,215+4.2%33,10093億4772万+6.21%-0.7
03/041,1601,1781,1571,166+1.66%18,10089億7073万+2.01%-0.68
03/011,1381,1501,1311,147+1.41%20,80088億2455万+0.17%-0.66
02/281,1401,1421,1301,131-0.35%9,70087億146万-1.31%-0.65
02/271,1401,1411,1331,135+0.35%4,30087億3223万-1.05%-0.66
02/261,1321,1451,1251,131-0.35%11,60087億146万-1.22%-0.65
02/251,1431,1501,1341,135+0.35%14,10087億3223万-0.61%-0.66
02/221,1501,1531,1211,131-1.57%14,00087億146万-0.62%-0.65
02/211,1541,1671,1491,149-0.26%13,70088億3994万+1.5%-0.67
02/201,1241,1521,1141,152+4.73%19,60088億6302万+2.22%-0.67
02/191,0971,1231,0881,100+1.48%14,20084億6296万-1.79%-0.64
02/181,0501,0881,0501,084+3.24%11,40083億3986万-2.78%-0.63
02/151,0901,0901,0351,050-3.76%26,60080億7828万-5.41%-0.61
02/141,0671,0951,0421,091+2.54%34,90083億9371万-1.45%-0.63
02/131,1191,1191,0601,064-5.42%36,60081億8599万-3.45%-0.62
02/121,1601,1651,1201,125-2.26%21,90086億5530万+2.46%-0.65
02/081,1721,1781,1501,151-2.29%20,10088億5533万+5.4%-0.67
02/071,1751,1781,1701,1780%17,20090億6306万+8.67%-0.68
02/061,1811,1831,1621,178-0.59%15,70090億6306万+9.68%-0.68
02/051,1901,1951,1781,185-0.42%11,60091億1691万+11.27%-0.69
02/041,2261,2261,1851,190-0.17%24,50091億5538万+12.8%-0.69
02/011,1781,1921,1721,192+2.23%17,10091億7077万+14.18%-0.69
01/311,1481,1741,1481,166+0.69%19,70089億7073万+12.66%-0.68
01/301,1671,1741,1351,158-2.2%36,00089億918万+12.87%-0.67
01/291,1911,1921,1341,184-0.5%50,70091億922万+16.19%-0.69
01/281,2451,2451,1511,190-2.62%58,90091億5538万+17.82%-0.69
01/251,2501,2561,2101,222+3.3%92,40094億157万+22.2%-0.71
01/241,1501,1851,1451,183+3.86%59,30091億152万+19.62%-0.69
01/231,1091,1451,1041,139+2.71%70,30087億6301万+16.22%-0.66
01/221,0701,1301,0601,109+5.12%89,00085億3220万+13.98%-0.64
01/211,0391,0551,0311,055+3.03%31,10081億1674万+9.33%-0.61
01/181,0101,0241,0001,024+3.23%45,50078億7824万+6.67%-0.59
01/171,0201,020980992-1%38,00076億3205万+3.77%-0.57
01/161,0001,0219891,002+1.11%88,40077億898万+5.25%-0.58
01/15973991967991+3.23%64,40076億2435万+4.54%-0.57
01/11968969951960-0.72%61,80073億8585万+1.69%-0.56
01/10975978965967-0.21%41,20074億3971万+2.76%-0.56
01/09989989968969-1.12%53,00074億5509万+3.3%-0.56
01/089861,025976980+0.93%183,40075億3972万+4.7%-0.57
01/07969991958971+1.68%44,00074億7048万+4.18%-0.56
01/04951964951955+0.63%37,30073億4738万+2.8%-0.55