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
20216/1, 株式分割 1→2
2013
05/31690690615625-0.71%447,60067億3312万+2.12%106.355.95
05/30659693615630-9.29%892,80067億8160万+5.62%107.125.99
05/29570694561694+27.46%1,301,20074億7646万+19.66%118.096.61
05/285155705155450%390,40058億6589万-2.94%92.655.18
05/27575597535545-9.02%499,40058億6589万-0.64%92.655.18
05/24570645510599+17.35%942,20064億4764万+11.87%101.845.7
05/23623657505510-14.64%663,40054億9423万-1.73%86.784.86
05/22619657580598-4.4%604,40064億3686万+17.85%101.675.69
05/21665698580625-13.73%859,40064億2062万+27.03%101.415.67
05/20729845675725-9.15%1,836,40074億4278万+52.21%117.566.58
05/17678798650798+23.17%1,425,40081億9271万+75.66%129.47.24
05/16695722545648-6.83%1,390,00066億5176万+50.58%105.065.88
05/15885895628695-16.01%1,522,60071億3973万+68.69%112.776.31
05/14863975815828-10.3%1,503,20085億90万+111.1%134.277.51
05/139481,040840923-3.3%2,036,20094億7684万+151.36%149.698.38
05/101,0791,100954954-20.76%1,674,40098億44万+182.25%154.88.66
05/091,1041,2041,0161,204+49.75%7,378,800123億6869万+290.91%195.3610.93
05/08804804804804+59.52%363,60082億5949万+200%130.467.3
05/07504504504504+17.48%57,60051億7759万+107.41%81.784.58
05/02429429429429+21.19%61,40044億711万+84.91%69.613.9
05/01354354354354+16.45%50,40036億3664万+58.74%57.443.21
04/30257304256304+19.69%376,20031億2299万+40.09%49.332.76
04/26300313246254-6.96%938,40026億934万+18.69%41.212.31
04/25250273241273+17.17%524,00028億452万+28.77%44.32.48
04/24225234220233+3.79%141,80023億9360万+11.48%37.812.12
04/23223229218225+0.67%130,40023億628万+7.42%36.432.04
04/22227229221223-0.22%170,00022億9087万+7.21%36.182.02
04/19219224214224+2.29%110,00022億9601万+7.97%36.272.03
04/18220225214219-0.46%73,60022億4465万+6.07%35.451.98
04/17215221211220+2.09%64,00022億5492万+7.07%35.621.99
04/16209216207215+0.94%72,80022億869万+5.39%34.891.95
04/15220224211213-2.74%93,40021億8814万+4.41%34.561.93
04/12205219203219+5.29%257,00022億4978万+7.88%35.541.99
04/11195210195208+6.94%197,00021億3678万+2.46%33.751.89
04/10195199193195-1.02%48,80019億9809万-3.71%31.561.77
04/09200200195197-0.76%45,40020億1864万-3.2%31.881.78
04/08195198192198+3.13%75,20020億3405万-2.46%32.131.8
04/05194196192192-0.52%80,00019億7241万-5.42%31.151.74
04/04197197191193-1.78%61,20019億8268万-4.93%31.321.75
04/031932001931970%77,40020億1864万-3.2%31.881.78
04/02190198181197-3.91%242,00020億1864万-3.2%31.881.78
04/01220235200205+2.25%755,80021億82万+0.74%33.181.86
03/29210212200200-4.53%99,20020億5460万-0.99%32.451.82
03/28210212207210-0.95%47,00021億5219万+3.71%33.991.9
03/27212213209212+1.44%36,40021億7273万+4.7%34.321.92
03/26213215209209-1.88%69,20021億4192万+3.73%33.831.89
03/25214215211213+1.43%103,80021億8301万+5.72%34.481.93
03/22217217206210-3.46%103,00021億5219万+5.28%33.991.9
03/21213224208217+3.33%210,80022億2924万+9.6%35.211.97
03/19202217201210+5.79%310,60021億5733万+6.6%34.081.91
03/18201202199199-1.24%41,80020億3919万+0.76%32.211.8
03/15202203200201+0.5%21,20020億6487万+2.03%32.611.82
03/14204204199200-0.74%18,80020億5460万+1.52%32.451.82
03/13204205200202-0.25%25,60020億7000万+2.28%32.71.83
03/12201207200202+2.54%93,80020億7514万+2.54%32.781.83
03/11203204195197-2.23%75,00020億2378万0%31.971.79
03/08206207193202-1.47%119,40020億7000万+1.77%32.71.83
03/07206209202205+0.99%81,40021億82万+3.28%33.181.86
03/06205213202203+0.5%91,80020億8028万+2.27%32.861.84
03/05213213200202-3.82%165,40020億7000万+1.26%32.71.83
03/04199212199210+6.08%131,40021億5219万+5.28%33.991.9
03/01195199193198+2.33%65,60020億2891万-0.75%32.051.79
02/28196196191193-1.28%25,60019億8268万-3.02%31.321.75
02/27190197188196+3.17%43,20020億837万-2.25%31.721.78
02/26192194186190-2.57%76,40019億4673万-5.25%30.751.72
02/25191199191195+2.91%62,40019億9809万-3.23%31.561.77
02/22201204184189-5.97%122,40019億4159万-6.44%30.671.72
02/21206206201201-0.99%68,00020億6487万-0.5%32.611.82
02/20204207201203+4.1%129,60020億8541万+0.5%32.941.84
02/19194202194195+1.56%105,00020億323万-3.94%31.641.77
02/18186202186192+12.28%257,00019億7241万-5.88%31.151.74
02/15192192151171-10.24%218,00017億5668万-16.59%27.751.55
02/14188193186191+2.42%32,60019億5700万-7.52%30.911.73
02/13188194186186-5.1%95,20019億1077万-10.14%30.181.69
02/12202205193196-2.73%130,60020億1350万-5.77%31.81.78
02/08203207202202-1.23%56,20020億7000万-3.59%32.71.83
02/07203205203204-0.49%40,80020億9569万-2.39%33.11.85
02/06205208203205+0.49%35,00021億596万-1.91%33.261.86
02/05207207203204-1.21%66,00020億9569万-2.39%33.11.85
02/04210211203207-1.2%116,60021億2137万-1.2%33.511.87
02/01209211208209-0.95%38,40021億4705万0%33.911.9
01/31209213207211+1.44%45,80021億6760万+0.48%34.241.92
01/30213215207208-0.95%100,40021億3678万-1.42%33.751.89
01/29217235207210-3%331,00021億5733万0%34.081.91
01/28206222205217+5.35%196,00022億2410万+3.59%35.131.97
01/25205207204206+0.24%46,80021億1110万-1.2%33.341.87
01/242032062032050%46,40021億596万-1.44%33.261.86
01/232062072012050%83,80021億596万-0.97%33.261.86
01/22211213205205-3.76%93,40021億596万-0.49%33.261.86
01/21207214205213+3.9%77,80021億8814万+3.4%34.561.93
01/18202210202205+1.49%73,20021億596万0%33.261.86
01/17210211200202-2.88%127,00020億7514万-1.46%32.781.83
01/16222223200208-6.31%258,40021億3678万+1.96%33.751.89
01/15217223215222+1.83%128,40022億8060万+9.36%36.022.02
01/11216218214218+2.35%95,20022億3951万+7.92%35.371.98
01/10210215210213+0.71%50,00021億8814万+5.97%34.561.93
01/09213221210212+1.2%159,00021億7273万+5.75%34.321.92
01/08219219207209-4.35%134,00021億4705万+5.03%33.911.9
01/07208219208219+5.3%135,40022億4465万+10.35%35.451.98
01/04203211203208+2.22%86,20021億3164万+5.33%33.671.88