株価チャート

2013/03/07～2013/07/31

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
20152/1, 株式分割 1→2
20138/1, 株式分割 1→200
2013
07/31266267248249-5.33%243,80058億4472万+2.26%21.72.19
07/30251263250263+6.28%238,00061億7400万+8.92%22.922.32
07/29272290247247-16.84%551,40058億944万+3.35%21.572.18
07/26291312283297+4.76%1,188,80069億7950万+25.32%25.912.62
07/25270296264284+11.29%1,130,80066億6225万+21.15%24.732.5
07/24255257251255-0.59%232,40059億8662万+10.28%22.232.25
07/23260260254256-1.35%106,00060億2187万+11.9%22.362.26
07/22261265255260+0.39%158,40061億412万+14.43%22.662.29
07/19269276253259-3.27%386,00060億8062万+15%22.582.28
07/18256269255268+5.94%338,80062億8625万+19.42%23.342.36
07/17264264250253-4.81%381,60059億3375万+13.74%22.032.23
07/16266272264265-3.11%275,20062億3337万+20.02%23.142.34
07/12275290270274-1.71%370,80064億3312万+24.43%23.882.41
07/11299299274279-3.97%623,60065億4475万+28.34%24.32.46
07/10287312275290+6.62%1,492,00068億1500万+34.26%25.32.56
07/09312338264272-0.91%4,371,60063億9200万+25.93%23.732.4
07/08275275275275+15.82%96,00064億5075万+27.08%23.952.42
07/05237237237237+18.8%69,20055億6950万+10.23%20.682.09
07/04195204195200+1.66%217,60046億8825万-8.06%17.411.76
07/03195203189196+0.26%237,20046億1187万-10.39%17.121.73
07/02196201190196+0.51%234,00046億12万-12.22%17.081.73
07/01186196186195+9.26%220,40045億7662万-13.44%16.991.72
06/28172183172178+6.58%262,80041億8887万-21.82%15.551.57
06/27170178152167-0.3%487,60039億3037万-27.28%14.591.47
06/26197202168168-15.38%514,40039億4212万-28.31%14.641.48
06/25207207195198-7.36%330,00046億5887万-16.7%17.31.75
06/24200231200214+6.07%876,80050億2900万-11.2%18.671.89
06/21200204197202-2.65%184,80047億4112万-16.98%17.61.78
06/20202207196207+1.59%182,40048億7037万-15.75%18.081.83
06/19220222203204-5.56%343,20047億9400万-18.07%17.81.8
06/18206216204216+6.27%336,40050億7600万-14.62%18.851.9
06/17205211200203-5.9%356,40047億7637万-20.91%17.731.79
06/14230231215216-4.11%402,40050億7600万-17.56%18.851.9
06/13231237221225-1.1%314,80052億9337万-15%19.651.99
06/12219235216228+0.77%296,00053億5212万-15.02%19.872.01
06/11226237222226-0.33%482,00053億1100万-16.61%19.721.99
06/10237238218227+7.59%570,40053億2862万-17.84%19.782
06/07253267208211-13.98%1,568,00049億5262万-24.46%18.391.86
06/06278287233245-16.95%732,00057億5750万-13.43%21.382.16
06/05263323263295+13.68%1,372,80069億3250万+3.15%25.742.6
06/04266275253260-2.08%248,80060億9825万-9.27%22.642.29
06/03272279263265-3.28%305,20062億2750万-7.99%23.122.34
05/31275282265274+2.81%260,00064億3900万-5.52%23.912.42
05/30266282258267-6.49%336,00062億6275万-8.42%23.252.35
05/29256285255285+11%547,20066億9750万-2.73%24.872.51
05/28240274240257+2.29%440,80060億3362万-12.97%22.42.26
05/27255258239251-0.4%303,60058億9850万-15.49%21.92.21
05/24253263239252+1%645,60059億2200万-16.28%21.992.22
05/23272306248250-7.76%1,226,80058億6325万-18.2%21.772.2
05/22263337260271+1.5%3,815,60063億5675万-11.6%23.62.38
05/21279279258267-4.05%442,40062億6275万-12.34%23.252.35
05/202782952782780%439,20065億2712万-7.72%24.232.45
05/17275288269278-1.77%386,40065億2712万-6.8%24.232.45
05/16311311238283-8.79%939,20066億4462万-4.15%24.672.49
05/15312313302310-1.82%728,40072億8500万+6.16%27.052.73
05/14303323302316+3.19%680,40074億2012万+10.02%27.552.78
05/13313315300306+0.41%499,20071億9100万+8.51%26.72.7
05/10301305297305+0.74%347,60071億6162万+10.02%26.592.69
05/09305315302303-2.42%375,60071億875万+11.21%26.392.67
05/08335335295310-5.42%1,214,80072億8500万+16.54%27.052.73
05/07312328310328+7.02%1,049,60077億212万+25.57%28.62.89
05/02313317303306-5.55%976,40071億9687万+20.1%26.722.7
05/01334368313324+5.02%3,987,20076億1987万+29.18%28.292.86
04/30291320287309+4.31%1,360,40072億5562万+25.51%26.942.72
04/26315329291296-6.03%1,479,60069億5600万+22.82%25.832.61
04/25315330303315+2.44%1,548,40074億250万+34.04%27.482.78
04/24313335300308-0.65%2,084,00072億2625万+34.28%26.832.71
04/23317317301310-2.44%852,40072億7325万+39.41%272.73
04/22320334313317-0.08%1,183,20074億5537万+47.56%27.682.8
04/19320345310318-2.91%1,941,60074億6125万+52.64%27.72.8
04/18330355308327-6.5%2,818,00076億8450万+63.5%28.532.88
04/17370415334350+2.12%6,846,40082億1912万+81.22%30.523.08
04/16305343278343+28.04%5,806,80080億4875万+85.14%29.883.02
04/15268268268268+16.3%252,80062億8625万+50.28%23.342.36
04/12189230189230+19.48%4,445,60054億500万+32.18%20.072.03
04/11200202190193-4.11%675,60045億2375万+13.24%16.81.7
04/10203208200201-2.55%652,40047億1762万+20.21%17.521.77
04/09205215195206+3.65%2,042,00048億4100万+25.61%17.971.82
04/08200219190199+4.88%2,596,00046億7062万+24.22%17.341.75
04/05180206170190-0.92%1,493,20044億5325万+21.47%16.531.67
04/04193210185191+3.24%1,815,60044億9437万+25.82%16.691.69
04/03181194178185+2.63%1,500,40043億5337万+24.33%16.161.63
04/02156181148181+16.08%1,554,40042億4175万+24.48%15.751.59
04/01176179149156-14.21%972,80036億5425万+9.51%13.571.37
03/29189193175181-2.68%869,20042億5937万+29.46%15.811.6
03/28193201181186-4.49%1,470,80043億7687万+35.95%16.251.64
03/27206222184195-1.52%3,302,00045億8250万+46.62%17.011.72
03/26183198178198+14.45%4,189,20046億5300万+53.49%17.281.75
03/25153173150173+16.89%2,426,40040億6550万+38.4%15.091.53
03/22158162147148-10.3%1,460,40034億7800万+21.31%12.911.3
03/21135165133165+17.86%756,00038億7750万+37.5%14.41.45
03/19134141129140+4.48%728,40032億9000万+19.66%12.211.23
03/18141141134134+0.56%570,80031億4900万+16.52%11.691.18
03/15131135127133-3.96%1,121,20031億3137万+16.89%11.631.17
03/14143148136139-4.15%740,80032億6062万+22.79%12.111.22
03/13139153139145-1.36%776,40034億162万+30.41%12.631.28
03/12149155144147-12.91%1,997,20034億4862万+34.63%12.81.29
03/11180180162169+8.71%2,934,00039億5975万+56.02%14.71.49
03/08155155155155+19.23%213,60036億4250万+47.62%13.521.37
03/07138141121130-1.33%1,841,60030億5500万+26.21%11.341.15