株価チャート

2013/03/27～2013/08/30

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
20183/1, 株式分割 1→2
2013
08/30623623613613-1.61%2,20017億7831万-11.93%6.750.4
08/29638640623623-2.5%4,00018億732万-11%6.860.41
08/28640640625639-2.44%10,20018億5373万-9.1%7.040.42
08/27658669655655-0.68%24,00019億15万-7.22%7.210.43
08/266606636606600%4,80019億1320万-6.85%7.260.43
08/23660663659660-1.27%3,40019億1320万-6.98%7.260.43
08/22660670660668+0.6%3,80019億3786万-5.78%7.350.43
08/21686686664664-3.63%4,00019億2626万-6.48%7.310.43
08/19668689665689+3.53%3,20019億9878万-2.96%7.590.45
08/16704704659666-3.34%15,00019億3061万-6.27%7.330.43
08/15689689689689-1.99%20019億9733万-2.89%7.580.45
08/12676703676703-2.43%1,60020億3795万-0.64%7.730.46
08/09720720720720-0.55%40020億8872万+2.27%7.930.47
08/07724724723724-0.82%1,20021億32万+3.28%7.970.47
08/06735735730730-0.61%40021億1773万+4.73%8.040.48
08/05707735707735+4.18%3,20021億3078万+5.99%8.090.48
08/02698705691705+3.07%3,20020億4520万+2.32%7.760.46
08/01744744656684-8.13%6,80019億8428万0%7.530.45
07/31745745745745+0.4%1,60021億5979万+9.16%8.20.48
07/30731742730742+0.14%1,40021億5109万+9.53%8.160.48
07/29734747734741+0.95%1,60021億4819万+10.03%8.150.48
07/26734734729734-1.94%1,00021億2788万+9.81%8.080.48
07/25749749735748+0.07%3,60021億6994万+12.65%8.240.49
07/24733748733748+2.05%6,20021億6849万+13.43%8.230.49
07/23730734728733+4.64%24,00021億2498万+11.83%8.060.48
07/22700700700700+0.14%20020億3070万+7.69%7.710.46
07/19696699686699-1.69%60020億2779万+8.04%7.70.45
07/17700711663711+1.94%3,20020億6261万+10.23%7.830.46
07/16714714698698+1.97%6,40020億2344万+8.48%7.680.45
07/12683684670684+0.59%1,00019億8428万+6.71%7.530.45
07/11670680656680+0.82%2,00019億7268万+6.25%7.490.44
07/10675675675675-0.44%20019億5672万+5.56%7.430.44
07/09684684678678-0.95%60019億6542万+6.36%7.460.44
07/08669684655684+5.72%4,60019億8428万+7.55%7.530.45
07/05627647627647+1.89%1,60018億7694万+2.05%7.120.42
07/046356356356350%20018億4213万+0.16%6.990.41
07/036316406316350%1,60018億4213万0%6.990.41
07/026356356256350%1,00018億4213万-0.16%6.990.41
07/01635635634635+0.79%1,80018億4213万-0.47%6.990.41
06/28627630627630+0.96%80018億2763万-1.56%6.940.41
06/27622625622624+5.49%80018億1022万-2.95%6.870.41
06/26625625592592-5.28%60017億1594万-8.44%6.510.38
06/24625625625625+0.08%60018億1167万-3.78%6.880.41
06/19625625624624-0.16%40018億1022万-4.29%6.870.41
06/18625625625625+0.81%20018億1312万-4.43%6.880.41
06/14630630601620-2.29%1,80017億9862万-5.63%6.830.4
06/13626635626635+0.4%60018億4068万-3.86%6.990.41
06/12625632625632+0.08%1,40018億3343万-4.53%6.960.41
06/11632632632632+1.85%60018億3198万-4.89%6.950.41
06/10617620617620+0.81%80017億9862万-6.77%6.830.4
06/07618618603615-6.68%1,80017億8411万-7.8%6.770.4
06/06650659630659+1.85%80019億1175万-1.35%7.260.43
06/05634647634647-1.45%60018億7694万-3.14%7.120.42
06/04634657634657-1.13%1,00019億450万-1.72%7.230.43
06/03660664650664+2.39%1,00019億2626万-0.75%7.310.43
05/31646650646649+1.33%80018億8129万-3.06%8.530.5
05/30645648640640-0.7%80018億5664万-4.33%8.420.5
05/29640645640645+0.7%80018億6969万-3.81%8.480.5
05/28641641640640-0.78%1,40018億5664万-4.48%8.420.5
05/27671671645645-1.68%3,00018億7114万-3.87%8.480.5
05/24656658656656-0.76%1,60019億305万-2.38%8.630.51
05/23681681659661-2.79%2,20019億1756万-1.64%8.690.51
05/22683683680680-2.51%1,80019億7268万+0.89%8.940.53
05/217007056986980%2,60020億2344万+3.49%9.170.54
05/20690698690698+1.45%80020億2344万+3.49%9.170.54
05/17676688675688+1.4%60019億9443万+2%9.040.53
05/16685685678678-1.02%2,00019億6687万+0.44%8.920.53
05/15698698685685-1.44%2,80019億8718万+1.78%9.010.53
05/146956956956950%40020億1619万+3.73%9.140.54
05/13699700690695+0.72%3,00020億1619万+4.35%9.140.54
05/106936936906900%1,00020億169万+4.39%9.070.54
05/09694694679690+2.91%1,40020億169万+5.02%9.070.54
05/08676678671671+0.68%1,60019億4512万+2.52%8.820.52
05/07663666661666+0.83%6,60019億3206万+2.46%8.760.52
05/02660661658661+1.23%1,40019億1611万+2.09%8.690.51
05/01653655653653-0.38%1,40018億9290万+1.32%8.580.51
04/30658660653655+0.31%1,40019億15万+2.02%8.610.51
04/26656660653653-1.88%1,20018億9435万+2.03%8.590.51
04/25665666665666+0.15%80019億3061万+4.47%8.750.52
04/24670670665665+2.07%60019億2771万+4.98%8.740.52
04/23663663651651-1.74%80018億8855万+3.66%8.560.51
04/22663663663663+1.92%40019億2191万+6.34%8.710.51
04/19651652648650-1.52%2,40018億8565万+5.18%8.550.51
04/18667667660660-1.49%1,20019億1466万+7.67%8.680.51
04/176726756456700%4,20019億4367万+10.02%8.810.52
04/16680680638670-4.29%4,60019億4367万+10.93%8.810.52
04/15700700670700+1.82%8,20020億3070万+16.86%9.210.54
04/12678695678688-0.29%1,40019億9443万+16.13%9.040.53
04/11700700675690-2.13%1,60020億23万+17.46%9.070.54
04/10714714699705+0.86%3,80020億4375万+21.47%9.260.55
04/09740740684699+7.54%25,00020億2634万+21.9%9.190.54
04/08626650626650+6.91%4,80018億8419万+14.75%8.540.5
04/05591608591608+4.29%3,00017億6235万+8.29%7.990.47
04/04583583583583+0.26%20016億8983万+4.58%7.660.45
04/03580582580581-2.35%60016億8548万+4.68%7.640.45
04/025805955505950%4,40017億2609万+7.59%7.820.46
04/01581595581595+2.59%2,80017億2609万+8.18%7.820.46
03/29599599580580-2.11%1,60016億8258万+6.03%7.630.45
03/285935935935930%20017億1884万+8.92%7.790.46
03/27590593590593-1.25%40017億1884万+9.72%7.790.46