株価チャート

2013/01/04~2013/05/31

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
2013
05/31490503490496+0.61%4,40036億4560万-9.49%6.160.68
05/30491504491493-3.33%8,00036億2355万-10.04%6.120.68
05/29504516500510-0.97%17,30037億4850万-7.1%6.330.7
05/28515520513515-4.63%27,60037億8525万-6.19%6.390.71
05/27553553507540+0.93%27,60039億6900万-1.64%6.710.74
05/24551554504535-1.47%12,90039億3225万-2.37%6.640.73
05/23556558543543-2.86%9,00039億9105万-0.73%6.740.74
05/22551566551559-0.36%25,80041億865万+2.57%6.940.77
05/21567567558561-1.06%8,40041億2335万+3.31%6.970.77
05/20561569561567+2.16%18,10041億6745万+4.81%7.040.78
05/17547560545555+0.73%7,60040億7925万+3.16%6.890.76
05/16563563540551-1.96%12,50040億4985万+2.8%6.840.76
05/15573573561562-0.88%16,50041億3070万+5.24%6.980.77
05/14570576567567-0.87%5,00041億6745万+6.78%7.040.78
05/13570579570572+1.06%14,80042億420万+8.33%7.10.78
05/10560569560566+0.71%8,90041億6010万+8.02%7.030.78
05/09561563560562-0.18%5,10041億3070万+8.08%6.980.77
05/08564566552563-0.18%13,80041億3805万+8.9%6.990.77
05/07565574560564+0.18%8,90041億4540万+9.3%70.77
05/02562567558563-0.35%10,20041億3805万+9.32%6.990.77
05/015715715645650%6,60041億5275万+9.92%7.020.77
04/30560577560565+2.36%15,00041億5275万+9.92%7.020.77
04/26545589538552+2.22%22,70040億5720万+7.6%6.850.76
04/25524541524540+3.45%10,10039億6900万+5.26%6.710.74
04/24524524517522+1.36%4,60038億3670万+1.36%6.480.72
04/235125245105150%3,40037億8525万-0.39%6.390.71
04/22512522512515+0.98%2,40037億8525万-0.58%6.390.71
04/19506515504510+0.2%3,90037億4850万-1.92%6.330.7
04/18511512508509-0.39%1,10037億4115万-2.49%6.320.7
04/17510514510511+0.79%4,00037億5585万-2.29%6.350.7
04/16505507501507-0.98%7,40037億2645万-3.06%6.30.7
04/15507514507512+1.19%1,90037億6320万-2.1%6.360.7
04/12507517504506-0.2%7,90037億1910万-3.25%6.280.69
04/11504510504507+1.4%6,10037億2645万-3.06%6.30.7
04/10493500493500+1.42%6,90036億7500万-4.21%6.210.69
04/09499499492493-0.6%5,00036億2355万-5.37%6.120.68
04/08496499488496+2.9%7,20036億4560万-4.8%6.160.68
04/05499505475482-2.43%9,20035億4270万-7.49%5.990.66
04/04467495467494+4.22%11,00036億3090万-5%6.130.68
04/03470479469474+0.42%12,00034億8390万-8.67%5.890.65
04/02468479465472-2.07%20,40034億6920万-9.06%5.860.65
04/01480500468482-9.57%52,20035億4270万-7.13%5.990.66
03/29547558531533-1.84%11,10039億1755万+2.7%6.620.73
03/28544549532543-1.27%12,40039億9105万+5.23%6.740.74
03/27555556547550-0.36%8,70040億4250万+7.42%6.830.75
03/26555555531552-0.9%18,70040億5720万+8.66%6.850.76
03/25556567556557+0.36%10,00040億9395万+10.74%6.920.76
03/22575579555555-2.8%16,60040億7925万+11.45%6.890.76
03/21567590567571+0.71%5,80041億9685万+15.82%7.090.78
03/19556569556567+2.35%5,40041億6745万+16.19%7.040.78
03/18562562545554-2.46%17,20040億7190万+14.7%6.880.76
03/15567569555568+3.84%22,90041億7480万+18.83%7.050.78
03/14551555545547+1.11%20,70040億2045万+15.64%6.790.75
03/13525543525541+4.64%24,80039億7635万+15.35%6.720.74
03/12516535501517+0.58%19,50037億9995万+10.94%6.420.71
03/11500526500514+3.63%51,40037億7790万+11.02%6.380.7
03/08493498493496-0.4%12,10036億4560万+7.83%6.160.68
03/07504504495498+0.4%15,20036億6030万+8.73%6.180.68
03/06482497482496+2.9%9,70036億4560万+9.01%6.160.68
03/05479486478482-1.03%12,30035億4270万+6.4%5.990.66
03/04485493482487+1.04%17,50035億7945万+7.98%6.050.67
03/01468484468482+2.99%8,50035億4270万+7.11%5.990.66
02/28466473466468+1.08%6,80034億3980万+4.46%5.810.64
02/27480480463463-1.91%6,00034億305万+3.58%5.750.63
02/26484485463472-2.07%17,80034億6920万+5.83%5.860.65
02/25479490475482+2.55%32,50035億4270万+8.31%5.990.66
02/22458471457470+1.73%11,60034億5450万+5.62%5.840.64
02/21452467452462+2.67%25,20033億9570万+4.05%5.740.63
02/20448451445450+1.81%8,50033億750万+1.58%5.590.62
02/19437448436442+1.38%7,80032億4870万0%5.490.61
02/18426436424436+2.35%7,00032億460万-1.13%5.410.6
02/15433437423426-2.74%4,00031億3110万-3.18%5.290.58
02/144394424354380%23,00032億1930万-0.23%5.440.6
02/13449450438438-1.79%6,40032億1930万0%5.440.6
02/12444452442446+1.59%8,60032億7810万+2.06%5.540.61
02/08445445438439-1.35%8,00032億2665万+0.92%5.450.6
02/07449449443445+0.23%4,20032億7075万+2.53%5.530.61
02/06441452441444-0.22%17,60032億6340万+2.78%5.510.61
02/054414474404450%5,50032億7075万+3.49%5.530.61
02/04444449442445+0.45%12,00032億7075万+3.97%5.530.61
02/01443450442443+0.23%3,40032億5605万+3.99%5.50.61
01/31450458442442-0.45%10,30032億4870万+4.25%5.490.61
01/30436444433444+1.6%6,80032億6340万+5.21%5.510.61
01/29441441435437-0.46%4,50032億1195万+4.3%5.430.6
01/28435441434439-1.79%14,50032億2665万+5.53%5.450.6
01/25446447441447+1.82%3,40032億8545万+8.23%5.550.61
01/24433443431439+0.46%5,50032億2665万+7.07%5.450.6
01/23431439431437-1.8%16,00032億1195万+7.37%5.430.6
01/22453453440445-1.98%5,80032億7075万+9.88%5.530.61
01/21460460434454-1.94%15,10033億3690万+12.94%5.640.62
01/18458478458463+3.35%17,10034億305万+16.33%5.750.63
01/17438460438448+2.05%22,90032億9280万+13.71%5.560.61
01/16436442434439+0.92%18,60032億2665万+12.28%5.450.6
01/15423435417435+4.32%32,40031億9725万+12.11%5.40.6
01/11408418407417+2.21%12,10030億6495万+8.31%5.180.57
01/10410410403408-0.24%4,50029億9880万+6.53%5.070.56
01/09408411406409+0.25%6,30030億615万+7.35%5.080.56
01/08406413406408+0.99%16,60029億9880万+7.65%5.070.56
01/074024044014040%8,60029億6940万+6.88%5.020.55
01/04399405395404+1.25%21,70029億6940万+7.16%5.020.55