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
20233/1, 株式分割 1→3
20213/1, 株式分割 1→2
2013
06/28565581551578+2.36%199,200172億5425万-0.77%15.953
06/27514566514564+10.08%531,000168億5588万-3.56%15.582.93
06/26531531508513-4.95%532,800153億1221万-12.84%14.162.66
06/25542552534539-2.12%1,068,600161億894万-9.38%14.892.8
06/24560562550551-1.64%248,400164億5751万-8.65%15.222.86
06/21553561544560-1.9%191,400166億9409万-8.2%15.432.9
06/20567580567571-0.44%131,400170億1705万-7.33%15.732.96
06/19589590568573-1.43%180,600170億9157万-7.82%15.82.97
06/185875875785820%84,600173億4000万-7.38%16.033.02
06/17576583570582+1.9%55,800173億4000万-8.11%16.033.02
06/14583590571571+1.33%182,400170億1705万-10.25%15.732.96
06/13583585553563-3.15%190,200167億9346万-11.84%15.532.92
06/12550583542582+3.71%192,000173億4000万-9.54%16.033.02
06/11555570549561+0.6%151,200167億1894万-13.05%15.462.91
06/10536567528558+13.24%286,800166億1957万-13.7%15.372.89
06/07489505468492-7.25%457,200146億7689万-24.02%13.572.55
06/06570584527531-11.03%391,200158億2461万-18.58%14.632.75
06/05594631592597-0.28%255,600177億8716万-8.77%16.453.09
06/04634637570598-6.87%542,400178億3685万-8.37%16.493.1
06/03638665638643-1.41%159,600191億5349万-1.61%17.713.33
05/31656666642652+1.16%97,200194億2676万+0.26%17.963.38
05/30663674641644-5.15%225,600192億318万-0.44%17.753.34
05/29648688642679+7.52%287,400202億4656万+5.46%18.723.52
05/28632648630632-2.7%164,400188億3054万-1.15%17.413.27
05/27630658617649+0.52%280,200193億5223万+1.91%17.893.37
05/24633673614646+1.31%441,000192億5286万+2.03%17.83.35
05/23688688633638-7.38%440,400190億444万+1.67%17.573.3
05/22723726667688-5.6%290,400205億1983万+10.49%18.973.57
05/21736747717729-0.91%159,600217億1873万+18.56%20.083.78
05/20727743725736+3.27%231,000219億1730万+21.42%20.263.81
05/17713718698713-0.81%181,200212億2230万+19.35%19.623.69
05/16723723640718-0.58%538,800213億9605万+21.96%19.783.72
05/15709733698723+2.36%365,400215億2016万+24.35%19.93.74
05/14666712665706+7.08%322,800210億2373万+22.97%19.443.66
05/13639663639659+2.86%232,200196億3373万+16.26%18.153.41
05/10667679633641-3.15%497,400190億8766万+13.82%17.653.32
05/09643665643662+5.31%321,000197億819万+18.58%18.223.43
05/08605628601628+5.16%399,000187億1534万+13.83%17.33.25
05/07596600592598+0.84%163,800177億9695万+9.03%16.453.09
05/02592593586593+0.42%106,200176億4802万+8.92%16.323.07
05/01590597587590+0.71%127,200175億7355万+9.26%16.253.06
04/30585590581586+0.14%216,000174億4945万+9.3%16.133.03
04/26593597583585-0.43%222,600174億2462万+10.17%16.113.03
04/25581590577588+1.73%198,000174億9909万+11.69%16.183.04
04/24568590561578+3.13%267,000172億123万+10.63%15.92.99
04/23568573558560-1.32%186,600166億7998万+8.11%15.422.9
04/22578580563568-0.87%226,800168億9929万+10.41%15.622.94
04/19574579547573-0.15%314,400170億4818万+12.7%15.762.96
04/18549593544573+6.01%667,200170億7300万+14.44%15.782.97
04/17523548522541+5.02%439,200161億520万+9.48%14.892.8
04/16506521506515-1.59%186,000153億3592万+5.53%14.182.67
04/15500527498523+5.02%369,600155億8407万+8.35%14.412.71
04/12497503496498-0.99%276,600148億3961万+4.47%13.722.58
04/115045134975030%213,600149億8850万+6.64%13.862.61
04/10502508497503-0.33%184,800149億8850万+7.78%13.862.61
04/09533533500505-5.02%510,600150億3813万+9.54%13.92.61
04/08533543525532-0.31%364,200158億3223万+17.11%14.642.75
04/05543548523533-1.69%405,000158億8186万+19.31%14.682.76
04/04525563523543-1.66%423,000161億5483万+23.58%14.942.81
04/03542566541552+5.41%389,400164億2780万+28%15.192.86
04/02497533467523+4.67%531,600155億8407万+23.72%14.412.71
04/01532538500500-5.06%376,800148億8924万+20.19%13.772.59
03/29517532512527+1.94%333,600156億8713万+28.46%14.52.73
03/28499518493517+6.42%247,800153億8927万+28.21%14.232.68
03/27486503485486-0.21%278,400144億6095万+22.6%13.372.51
03/26482508477487+2.78%319,200144億9073万+24.74%13.42.52
03/25469474463473+2.12%224,400140億9856万+23.26%13.032.45
03/22469475463464-2.86%150,000138億566万+22.3%12.762.4
03/21467478467477+2.91%183,000142億329万+27.58%13.132.47
03/19459469459464-0.57%150,600138億145万+26%12.762.4
03/18426475425466+9.21%438,600138億8082万+28.11%12.832.41
03/15400428400427+7.51%247,800127億1003万+18.61%11.752.21
03/14391398390397+2.06%162,600118億2202万+10.94%10.932.06
03/13389390388389-0.09%82,800115億8389万+9.01%10.712.01
03/12390390385390+0.56%109,800115億9381万+9.41%10.722.02
03/11383392383387+3.29%188,400115億2932万+9.11%10.662
03/08385385373375-2.47%296,400111億6220万+5.63%10.321.94
03/07372386370385+4.2%319,200114億4498万+8.31%10.581.99
03/06360369360369+4.04%271,200109億8361万+4.24%10.151.91
03/05350355347355+2.6%136,800105億5696万+0.19%9.761.84
03/04345349344346+2.02%99,000102億8907万-2.63%9.511.79
03/01342343339339-0.59%100,200100億8567万-4.82%9.321.75
02/28342342340341+0.15%83,400101億4520万-4.53%9.381.76
02/27343345340340-1.54%100,200101億3032万-4.93%9.371.76
02/26342350342346-0.72%73,200102億8907万-3.71%9.511.79
02/25348350345348+0.19%131,400103億6349万-3.29%9.581.8
02/22350352348348-1.7%79,200103億4364万-3.47%9.561.8
02/21354355352354-0.19%103,800105億1587万-2.08%9.721.83
02/20348354345354+3.31%100,200105億3571万-1.89%9.741.83
02/19336343334343+2.59%82,800101億9856万-5.29%9.431.77
02/18330338330334+1.26%105,60099億4075万-7.94%9.191.73
02/15334334322330-1.69%186,60098億1680万-9.34%9.081.71
02/14336338331336-0.25%176,40099億8537万-8.04%9.231.74
02/13354354335337-5.26%315,600100億1016万-8.31%9.251.74
02/12375375355355-6.29%400,800105億6545万-3.49%9.771.84
02/08373380370379+1.97%163,200112億7445万+2.99%10.421.96
02/073703723693720%49,200110億5629万+1.27%10.221.92
02/06371372368372+1.04%73,800110億5629万+1.55%10.221.92
02/05371371367368-0.81%81,000109億4226万+0.5%10.121.9
02/04373374371371-0.4%73,800110億3150万+1.32%10.21.92