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
20221/1, 株式分割 1→3
2013
06/28467499462489+5.62%238,20096億8295万+17.19%104.588.97
06/27433466421463+7.6%223,20091億6776万+11.49%99.028.49
06/26445447420430-6.18%368,70085億2047万+4.12%92.037.89
06/25457479435458-7.09%301,50090億8189万+10.18%98.098.41
06/245175374934930%384,00097億7542万+18.02%105.589.06
06/21436493433493+10.61%336,60097億7542万+17.74%105.589.06
06/20414450414446+5.35%239,40088億3751万+6.95%95.458.19
06/19399423399423+7.17%267,00083億8837万+2.25%90.67.77
06/18389401377395+2.6%100,80078億2694万-4.59%84.547.25
06/17358388357385+7.94%106,50076億2879万-7.89%82.47.07
06/14385394357357-3.52%128,10070億6736万-15.48%76.336.55
06/13383386362370-6.26%120,60073億2496万-13.83%79.116.79
06/12371401371394-0.59%52,20078億1373万-8.93%84.397.24
06/11405413376397-1.82%174,60078億5996万-9.02%84.897.28
06/10392404378404+16.54%202,50080億527万-6.91%86.467.42
06/07343367316347-9.41%354,60068億6921万-19.94%74.196.36
06/06412417360383-9.03%308,40075億8255万-11.42%81.97.02
06/05393443387421+8.79%589,80083億3553万-2.4%90.037.72
06/04367397336387+2.65%330,60076億6181万-9.45%82.757.1
06/03396397364377-9.53%240,60074億6366万-11.58%80.616.91
05/31435435400416-0.72%215,40082億4966万-2.27%89.17.64
05/30410434393419+0.64%398,10083億911万-1.1%89.747.7
05/29440449410417-4.94%450,00082億5627万-1.03%89.177.65
05/28425460425438+1.78%211,20086億8559万+4.61%93.818.05
05/27428457381431+1.73%379,80085億3368万+3.78%92.177.9
05/24419466364423-0.78%675,00083億8837万+3.25%90.67.77
05/23525550423427-16.61%703,20084億5442万+5.35%91.317.83
05/22498553483512+2.27%499,200101億3869万+27.92%109.59.39
05/21535585495500-4.82%717,90099億1412万+27.96%107.089.18
05/20526526502526+23.49%731,400104億1611万+37.25%112.59.65
05/17396467377426+13.11%507,30084億3460万+14.12%91.17.81
05/16414423323376-8.95%443,40074億5706万+2.26%80.546.91
05/15500508395413-16.5%390,30081億9021万+13.24%88.467.59
05/14489511483495-1.2%175,80098億844万+37.5%105.949.09
05/13504564500501-6.36%454,20099億2733万+42.33%107.229.2
05/10491572491535+13.43%774,600106億105万+55.98%114.59.82
05/09478527458472+2.91%640,50093億4609万+41.64%100.948.66
05/08383458383458+27.91%785,70090億8189万+41.03%98.098.41
05/07327364327358+0.47%429,00071億39万+12.33%76.696.58
05/02343367331357+3.38%243,60070億6736万+12.16%76.336.55
05/01343363340345+2.99%174,00068億3619万+8.83%73.846.33
04/30333342327335-1.47%149,10066億3804万+6.69%71.76.15
04/26352353335340-5.12%100,50067億3711万+9.32%72.776.24
04/25363363337358-1.19%105,30071億39万+15.97%76.696.58
04/24360364350363-0.55%123,90071億8625万+18.52%77.626.66
04/23353373344365+1.02%139,80072億2588万+21.15%78.046.69
04/22372373354361-0.37%201,30071億5323万+22.37%77.266.63
04/19380389333362+4.22%439,80071億7965万+25.37%77.546.65
04/18309354304348+14.49%419,40068億8903万+22.85%74.416.38
04/17305310300304+3.29%71,10060億1716万+9.23%64.995.57
04/16283298282294-0.45%131,10058億2562万+6.91%62.925.4
04/15293307287295+4.11%181,50058億5204万+8.58%63.215.42
04/12290295283284-3.19%100,50056億2086万+5.45%60.715.21
04/11303308277293+0.46%193,80058億580万+10.15%62.715.38
04/10283292283292-0.34%59,70057億7938万+10.9%62.425.35
04/09287297283293-0.23%98,10057億9920万+13%62.645.37
04/08302302287293-2.87%132,00058億1241万+14.58%62.785.38
04/05287303287302+7.22%150,00059億8414万+20.32%64.635.54
04/04288288267282-3.98%90,60055億8123万+14.04%60.285.17
04/03276310276293+6.41%141,30058億1241万+20.71%62.785.38
04/02265276244276-1.31%124,20054億6234万+15.34%595.06
04/01310310274279-10.37%177,00055億3500万+18.87%59.785.13
03/29316316308312-2.91%54,60061億7011万+34.92%66.645.72
03/28316321307321-2.53%171,60063億5489万+42.04%68.645.89
03/27291329288329+17.9%439,80065億1986万+49.7%70.426.04
03/26273296271279+8.55%219,00055億3000万+30.53%59.735.12
03/25283287257257-7.54%130,50050億9447万+21.96%55.024.72
03/22297298261278-2.45%245,70055億1021万+33.81%59.515.1
03/21260285260285+21.25%374,10056億3756万+39.87%60.895.22
03/19223235223235+5.69%109,50046億4967万+17.67%50.224.31
03/18226226216223-0.3%80,40043億9941万+12.46%47.524.08
03/15214223213223+3.24%72,30044億1258万+13.37%47.664.09
03/14211222209216-0.15%78,00042億7427万+10.94%46.163.96
03/13222222217217-0.91%37,80042億8086万+12.26%46.243.97
03/12219223216219+0.92%41,70043億2037万+13.89%46.664
03/11223230207217-2.99%129,00042億8086万+13.44%46.243.97
03/08230233223223+1.67%226,50044億1258万+17.54%47.664.09
03/07207220207220+7.15%219,60043億4013万+16.23%46.884.02
03/06207207203205-1.13%86,10040億5035万+8.47%43.753.75
03/05207209202207+5.25%165,90040億9645万+10.28%44.243.79
03/04195201193197+3.14%159,90038億9229万+4.79%42.043.61
03/01190191187191+1.42%57,00037億7374万+1.6%40.763.5
02/28184189184188+2.54%58,20037億2105万+0.18%40.193.45
02/27183184179184+0.55%55,80036億2885万-2.82%39.193.36
02/26184186183183-1.97%24,60036億909万-4.36%38.983.34
02/25187188180186+3.52%104,10036億8154万-2.95%39.763.41
02/22179180177180+0.37%61,50035億5640万-7.22%38.413.29
02/21182183177179-1.47%60,00035億4323万-8.03%38.273.28
02/20188188177182-1.44%98,10035億9592万-7.61%38.843.33
02/19190190184185-1.95%56,10036億4861万-6.73%39.413.38
02/18183190183188+2.73%46,20037億2105万-5.36%40.193.45
02/151831851771830%57,60036億2226万-8.33%39.123.36
02/14187187182183-1.96%81,90036億2226万-8.79%39.123.36
02/13192195185187-1.58%110,10036億9471万-7.88%39.913.42
02/12185191184190+3.64%130,20037億5398万-6.86%40.553.48
02/08177187177183+4.36%190,50036億2226万-10.57%39.123.36
02/07177178172176-0.75%225,00034億7079万-14.31%37.493.22
02/06185186174177-4.15%423,30034億9713万-14.08%37.773.24
02/05192192183185-3.82%251,10036億4861万-11.22%39.413.38
02/04196199192192-1.71%97,50037億9350万-8.13%40.973.51