株価チャート

2013/01/09～2013/08/08

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
08/08294300294300-1.64%20034億2000万0%15.140.48
07/293053053053050%1,40034億7700万+2.01%15.40.48
07/263053053053050%20034億7700万+2.35%15.40.48
07/25312313305305+2.69%10,50034億7700万+2.69%15.40.48
07/242972972972970%30033億8580万0%14.990.47
07/23304304297297-1.66%70033億8580万0%14.990.47
07/22302302302302+1.68%10034億4280万+1.68%15.240.48
07/19297297297297-1.66%10033億8580万0%14.990.47
07/18302302302302+0.67%10034億4280万+1.34%15.240.48
07/173003003003000%10034億2000万+0.67%15.140.48
07/16300308291300-1.64%4,80034億2000万+0.67%15.140.48
07/123053053053050%10034億7700万+2.01%15.40.48
07/103053053053050%50034億7700万+2.01%15.40.48
07/08305305305305+1.67%50034億7700万+2.01%15.40.48
07/02300300300300+2.04%90034億2000万+0.33%15.140.48
06/28294294294294+0.34%10033億5160万-1.67%14.860.47
06/27305305293293-3.93%2,30033億4020万-2.01%14.810.47
06/25305305305305+4.81%2,30034億7700万+1.67%15.420.49
06/24305305291291-3%2,30033億1740万-3%14.710.46
06/19300300300300-3.23%10034億2000万-0.33%15.160.48
06/18310310310310+3.33%3,30035億3400万+2.99%15.670.49
06/17299300299300+2.04%3,10034億2000万-0.33%15.160.48
06/14289294289294+2.08%2,70033億5160万-2.33%14.860.47
06/13285288280288-0.35%1,40032億8320万-4.64%14.560.46
06/12289289285289+2.48%40032億9460万-4.62%14.610.46
06/11293293282282-4.73%3,30032億1480万-7.24%14.250.45
06/10282296282296+6.09%1,20033億7440万-2.95%14.960.47
06/07290290279279-3.79%30031億8060万-8.82%14.10.44
06/06295295290290-3.33%2,00033億600万-5.54%14.660.46
06/05300300300300-1.96%40034億2000万-2.6%15.160.48
06/04304306304306+3.38%50034億8840万-0.65%15.470.49
05/30296296296296-4.82%1,00033億7440万-3.9%14.960.47
05/27310311310311+0.65%1,40035億4540万+0.65%15.720.5
05/24309309309309-0.32%2,50035億2260万0%15.620.49
05/23308310303310+0.32%1,00035億3400万+0.32%15.670.49
05/22309309309309+1.98%1,50035億2260万0%15.620.49
05/21309309303303-0.66%1,30034億5420万-1.94%15.320.48
05/203053053053050%1,00034億7700万-1.61%15.420.49
05/173053053053050%10034億7700万-1.93%15.420.49
05/16305305305305-0.65%50034億7700万-1.93%15.420.49
05/15307307307307+0.33%1,30034億9980万-1.29%15.520.49
05/14313313305306-2.55%3,90034億8840万-1.92%15.470.49
05/13309314308314+1.62%1,00035億7960万+0.32%15.870.5
05/10309309309309+1.31%10035億2260万-1.28%15.620.49
05/09316316305305-1.93%2,80034億7700万-2.87%15.420.49
05/08305311305311+1.97%2,10035億4540万-0.96%15.720.5
05/07313313305305-2.56%1,00034億7700万-2.87%15.420.49
05/02313313313313+0.64%40035億6820万-0.32%15.820.5
05/01309311305311+0.65%1,10035億4540万-1.27%15.720.5
04/30310310309309-0.32%1,60035億2260万-1.9%15.620.49
04/26310310310310-0.64%10035億3400万-1.59%15.670.49
04/25312312312312-0.32%2,20035億5680万-1.27%15.770.5
04/243133133133130%30035億6820万-1.26%15.820.5
04/23313313313313+2.62%60035億6820万-1.26%15.820.5
04/22306306305305-0.33%2,10034億7700万-4.09%15.420.49
04/18306314306306-3.47%2,00034億8840万-3.77%15.470.49
04/17304317304317+3.93%1,80036億1380万-0.63%16.020.5
04/15312312305305-1.93%1,60034億7700万-4.09%15.420.49
04/12311311311311-4.31%1,00035億4540万-2.51%15.720.5
04/11310325310325+5.52%90037億500万+1.88%16.430.52
04/10319319303308-5.81%1,60035億1120万-3.45%15.570.49
04/05327327327327-0.3%10037億2780万+2.51%16.530.52
03/29328328328328+6.84%1,00037億3920万+2.82%192.650.55
03/28307307307307+0.66%10034億9980万-3.46%180.320.51
03/27304305304305-7.01%20034億7700万-4.39%179.140.51
03/26328328327328+2.5%1,80037億3920万+2.82%192.650.55
03/25325325313320-1.54%3,20036億4800万+0.31%187.950.53
03/22325325325325+1.56%2,20037億500万+2.2%190.890.54
03/21320320320320+1.27%10036億4800万+0.63%187.950.53
03/18316316316316+1.28%10036億240万-0.32%185.60.53
03/15312312312312-0.95%20035億5680万-1.27%183.260.52
03/14325325315315-0.94%70035億9100万0%185.020.52
03/13320320318318-0.63%2,80036億2520万+1.27%186.780.53
03/11320320320320+0.63%2,10036億4800万+2.24%187.950.53
03/07311318311318-0.31%40036億2520万+1.92%186.780.53
03/06311319311319-4.78%1,20036億3660万+2.9%187.370.53
03/04335335335335+1.52%10038億1900万+8.41%196.760.56
02/27330330330330+1.54%1,20037億6200万+7.49%193.830.55
02/25325325325325+1.56%2,20037億500万+6.56%190.890.54
02/22335335320320+2.24%1,60036億4800万+5.61%187.950.53
02/21313313313313+6.83%10035億6820万+3.99%183.840.52
02/14293293293293-9.85%20033億4020万-2.33%172.10.49
02/06322325322325+1.56%4,60037億500万+8.33%190.890.54
02/05318325318320+0.63%8,50036億4800万+7.38%187.950.53
02/04310318310318+2.58%11,20036億2520万+7.43%186.780.53
02/01302320299310-4.62%18,80035億3400万+5.08%182.080.52
01/31320325320325+1.56%15,50037億500万+10.92%190.890.54
01/303203203203200%1,50036億4800万+9.97%187.950.53
01/29319320315320+1.59%3,20036億4800万+10.34%187.950.53
01/283143203143150%4,90035億9100万+9.38%185.020.52
01/253153233153150%8,30035億9100万+9.76%185.020.52
01/24305315305315+3.28%4,50035億9100万+10.14%185.020.52
01/23298310298305+1.67%4,40034億7700万+7.39%179.140.51
01/22305310300300+1.69%13,10034億2000万+5.63%176.210.5
01/21295295295295+1.03%4,00033億6300万+4.24%173.270.49
01/17285292285292+0.69%3,40033億2880万+3.55%171.510.49
01/162902902752900%13,90033億600万+2.84%170.330.48
01/11286290286290+1.75%5,80033億600万+2.84%170.330.48
01/102852852852850%2,00032億4900万+1.42%167.40.47
01/09282285282285+1.79%6,30032億4900万+1.42%167.40.47