株価チャート

2013/03/14~2013/07/18

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
201810/1, 株式分割 1→2
20184/1, 株式分割 1→2
2013
07/181,0591,0881,0381,059+0.95%302,400231億5782万+7.93%53.016.87
07/171,0501,0651,0361,049-1.53%146,800229億3909万+7.12%52.516.8
07/161,0881,0881,0601,065+0.95%123,200232億9453万+8.9%53.326.91
07/121,0681,0691,0431,055+0.48%144,000230億7580万+7.98%52.826.84
07/111,0391,0731,0391,050-2.33%160,800229億6644万+7.91%52.576.81
07/101,1241,1251,0331,075-1.94%360,400235億1326万+10.48%53.826.97
07/091,1351,1351,0411,096-0.9%436,400239億7805万+11.98%54.887.11
07/081,0881,1851,0751,106+8.32%1,330,800241億9678万+12.31%55.397.17
07/059831,0309831,021+4.88%409,200223億3759万+2.95%51.136.62
07/049781,050958974-0.38%444,000212億9863万-3.3%48.756.31
07/03989991965978-0.38%286,000213億8066万-4.35%48.946.34
07/02994995963981+1.68%404,000214億6268万-5.65%49.136.36
07/019101,000876965+2.93%662,000211億725万-9.13%48.316.26
06/28801946791938+21.16%839,600205億5525万-13.11%47.056.09
06/27766783746774+3.51%352,400169億6493万-29.4%38.835.03
06/26835848745748-12.32%479,600163億8938万-32.78%37.514.86
06/25901911839853-8.46%295,600186億9157万-25.15%42.785.54
06/24961963918931-2.49%160,000204億1821万-20.41%46.746.05
06/21923955905955-2.05%207,200209億3894万-20.75%47.936.21
06/20953975938975+2.09%171,200213億7746万-20.67%48.936.34
06/19996996953955-2.43%198,000209億3894万-23.11%47.936.21
06/189911,015968979+0.51%236,800214億5968万-22.69%49.126.36
06/17954995953974+2.37%153,200213億5005万-23.87%48.876.33
06/141,0261,055951951-5.7%550,400208億5672万-26.49%47.746.18
06/131,0111,0139691,009-0.49%270,800221億1744万-22.64%50.636.56
06/129761,0459751,014-1.22%244,800222億2707万-22.32%50.886.59
06/111,0431,0589991,026-1.56%377,600225億114万-21.42%51.56.67
06/101,0631,0709991,043+8.88%707,600228億5743万-20.18%52.326.78
06/07933981880958-9.24%1,098,800209億9376万-26.4%48.056.22
06/061,1951,1951,0551,055-14.23%1,003,600231億3150万-18.72%52.956.86
06/051,2751,3351,2181,230-0.4%610,800269億6848万-4.73%61.737.99
06/041,2391,3001,1991,235-3.33%604,800270億7811万-3.21%61.988.03
06/031,3401,3431,2781,278-8.26%606,800280億995万+1.23%64.118.3
05/311,4001,4451,3151,393+1.83%703,200305億3139万+11.85%69.899.05
05/301,3781,4781,3531,368-4.2%872,800299億8325万+11.72%68.638.89
05/291,5401,5631,3881,428-5.78%1,515,600312億9879万+18.56%71.649.28
05/281,4901,5701,4131,515+8.8%2,681,600332億1728万+28.06%76.039.85
05/271,2751,5801,2041,393+2.39%3,042,400305億3139万+20.46%69.899.05
05/241,3131,3601,1891,360+14.89%2,144,400298億1881万+20.25%68.258.84
05/231,4231,4981,1701,184-15.9%1,997,600259億5442万+6.84%59.417.69
05/221,5081,5451,3831,408-13.78%2,240,800308億6028万+28.89%70.649.15
05/211,7181,8201,5781,633-9.56%3,149,200357億9354万+53%81.9310.61
05/201,7051,8051,6901,805+16.08%3,972,800395億7570万+74.73%90.5911.73
05/171,2801,5551,2801,555+19.16%3,636,000340億9430万+56.91%78.0410.11
05/161,5001,5501,3051,305-16.08%2,397,200286億1290万+36.08%65.498.48
05/151,4251,5551,3081,555+19.16%6,278,400340億9430万+65.78%78.0410.11
05/141,3281,4331,2631,305-3.51%2,240,400286億1290万+44.2%65.498.48
05/131,3001,3751,2581,353+12.83%3,704,800296億5437万+53.34%67.888.79
05/101,0641,1991,0291,199+17.09%2,748,400262億8331万+39.55%60.167.79
05/091,0941,0961,0001,024-3.31%697,200224億4633万+21.59%51.386.65
05/081,0501,1501,0001,059+4.05%3,362,000232億1372万+27.1%53.146.88
05/079351,0259201,018+11.81%2,596,400223億929万+23.33%51.076.61
05/02883924871910+3.7%784,400199億5229万+11.38%45.675.91
05/01898925863878-0.28%1,124,400192億3971万+7.93%44.045.7
04/30874901863880+1.73%663,600192億9452万+8.37%44.165.72
04/26876878854865-1%317,200189億6564万+7.32%43.415.62
04/25886886850874-0.14%533,200191億5749万+8.68%43.855.68
04/24886886858875+2.19%470,400191億8490万+8.83%43.915.69
04/23886894850856-2.14%662,000187億7379万+6.1%42.975.57
04/22925931864875-2.78%1,075,200191億8490万+7.76%43.915.69
04/19866910840900+8.6%1,859,600197億3304万+9.89%45.175.85
04/18800858790829+5.57%1,247,200181億7084万+1.07%41.595.39
04/17769800769785+2.11%323,600172億1159万-39.45.1
04/16770778764769-1.13%150,000168億5530万-38.585
04/15801801775778-2.96%367,600170億4715万-39.025.05
04/12770814758801+2.89%705,600175億6788万-40.215.21
04/11747819746779+4.18%1,282,000170億7456万-39.085.06
04/10754756745748-1.32%270,400163億8938万-37.514.86
04/09768790750758-1.94%309,200166億864万-38.024.92
04/08746790746773+5.1%463,600169億3752万-38.775.02
04/05750763725735-0.88%336,400161億1531万-36.894.78
04/04738755738742-2.91%216,400162億5783万-37.214.82
04/03798798749764-1.45%262,400167億4567万-38.334.96
04/02748788728775-3.13%326,400169億9234万-38.895.04
04/01840858760800-7.91%510,000171億6224万-39.285.09
03/29813891813869+8.59%1,468,000190億199万-56.046.7
03/28820823791800-3.32%360,000174億9824万-51.616.17
03/27815871808828-2.65%905,200180億9974万-53.386.38
03/26724863717850+15.41%3,244,800185億9188万-54.836.55
03/25805805735737-8.79%938,800161億931万-47.515.68
03/22850863789808-8.5%1,076,000176億6228万-52.096.22
03/21913919878883-5.87%816,400193億274万-56.936.8
03/19945970875938-3.85%1,246,800205億575万-60.487.22
03/189981,018965975-7.14%2,382,400213億2598万-62.97.51
03/159381,0889201,050+14.13%11,199,600229億6644万-67.748.09
03/149251,1008439200%10,332,800201億2297万-59.357.09