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
20162/1, 株式分割 1→2
201510/1, 株式分割 1→2
2013
06/28156161155161+1.9%196,40094億1120万-5.03%21.942.38
06/27152158149158+5%322,40092億3529万-7.35%21.532.34
06/26161164150150-7.55%593,20087億9552万-12.28%20.52.23
06/25164164159162-2.41%435,60095億1382万-5.67%22.182.41
06/24168169165166-0.3%95,60097億4836万-4.45%22.722.47
06/21166168165167-2.34%302,40096億680万-4.17%22.392.43
06/201711731701710%100,00098億3724万-2.43%22.932.49
06/19173175169171-0.58%88,00098億3724万-2.98%22.932.49
06/18173175171172-0.72%90,40098億9486万-2.97%23.062.5
06/17171174170173+1.32%109,20099億6687万-2.81%23.232.52
06/14177178170171-0.58%187,20098億3724万-4.61%22.932.49
06/13172174171172-2.55%146,00098億9486万-5.11%23.062.5
06/12169178168176+3.52%152,000101億5411万-3.16%23.672.57
06/11173173169170-0.58%91,60098億844万-6.97%22.862.48
06/10172177171171+1.78%191,60098億6605万-6.93%232.5
06/07167170163168-2.6%315,60096億9321万-9.05%22.592.45
06/06176180168173-1.85%345,60099億5247万-7.12%23.22.52
06/05173187173176+2.33%320,800101億3971万-5.38%23.642.57
06/04171173168172+0.15%158,40099億926万-8.02%23.12.51
06/03173175171172-0.58%209,60098億9486万-8.16%23.062.5
05/31170174169173+1.92%287,20099億5247万-8.11%23.22.52
05/30173175167170-3.97%200,80097億6523万-10.32%22.762.47
05/29174178171177+2.62%292,800101億6851万-6.61%23.72.57
05/28173175169172-1.01%220,00099億926万-8.99%23.12.51
05/271791791711740%328,800100億1008万-8.07%23.332.53
05/24175180164174-1.84%819,200100億1008万-8.07%23.332.53
05/23193194176177-8.88%426,400101億9732万-6.35%23.772.58
05/22189194183194+2.64%332,400111億9113万+2.78%26.092.83
05/21186190180189+2.02%547,200108億1011万+0.13%25.22.73
05/20193195185186-3.13%613,200105億9590万-1.33%24.72.68
05/17184193182192+5.22%326,000109億3863万+1.86%25.52.77
05/16185192172182-5.58%724,800103億9598万-2.67%24.232.63
05/15204207185193-5.75%642,800110億1003万+3.07%25.662.79
05/14206208203205-0.24%476,400116億8120万+9.95%27.232.96
05/13208208204205+0.86%412,000117億976万+11.41%27.32.96
05/10206207201203-0.61%385,200116億980万+11.07%27.062.94
05/09203208203205+1.87%1,207,600116億8120万+12.36%27.232.96
05/08205205198201+1.39%799,600114億6700万+11.53%26.732.9
05/07193204192198+3.26%864,000113億991万+10.61%26.362.86
05/02188199187192+1.86%634,400109億5291万+7.72%25.532.77
05/01188188187188+0.13%325,600107億5299万+6.36%25.072.72
04/30191191188188-1.57%407,200107億3871万+6.21%25.032.72
04/26191191181191+1.46%834,800109億1007万+8.52%25.432.76
04/25190191187188-0.4%482,000107億5299万+6.96%25.072.72
04/24189192188189+2.3%747,200107億9583万+8%25.172.73
04/23182186181185+2.5%398,400105億5306万+5.57%24.62.67
04/22183183179180+1.69%203,600102億9602万+3%242.6
04/19181184177177-1.8%299,200101億2466万+1.87%23.62.56
04/18174184174181+3.29%688,000103億1030万+3.74%24.032.61
04/17173176173175+1.16%157,20099億8185万+1.01%23.272.53
04/16175175172173-1.57%218,40098億6761万-0.14%232.5
04/151761771741760%267,200100億2470万+1.45%23.372.54
04/12176176173176+0.14%288,400100億2470万+1.45%23.372.54
04/11175176173175+0.72%306,000100億1042万+1.3%23.332.53
04/101721751721740%268,80099億3901万+1.16%23.172.51
04/09176176174174-1%281,60099億3901万+1.75%23.172.51
04/08175178173176+1.59%356,400100億3898万+2.78%23.42.54
04/05173174169173+1.02%296,80098億8189万+1.76%23.032.5
04/04171173168171-1.44%169,60097億8193万+1.33%22.82.47
04/03167175167174+4.2%240,80099億2473万+2.81%23.132.51
04/021601681581670%199,60095億2489万-0.74%22.22.41
04/01175175166167-3.75%215,20095億2489万-0.74%22.22.41
03/291751751711730%239,20098億9617万+3.74%23.072.5
03/28175176172173-0.29%244,00098億9617万+4.37%23.072.5
03/27175176165174-1.28%622,40099億2473万+4.67%23.132.51
03/261761771751760%224,400100億5326万+6.67%23.432.54
03/25175177175176+1.15%169,200100億5326万+7.32%23.432.54
03/22176177173174-1.14%278,80099億3901万+6.75%23.172.51
03/21180180175176-1.4%262,000100億5326万+8.64%23.432.54
03/19177182175179+1.28%422,800101億9606万+10.87%23.772.58
03/18173176171176+4.14%541,200100億6754万+9.47%23.472.55
03/15167174166169+1.35%497,20096億6769万+5.12%22.542.45
03/14166169165167+0.3%257,20095億3917万+3.73%22.242.41
03/13166168165167-2.35%269,60095億1061万+3.42%22.172.41
03/12173173166171-2.43%287,60097億3909万+5.9%22.72.46
03/11175176171175+2.34%558,00099億8185万+7.87%23.272.53
03/08170174164171+2.25%905,20097億5337万+5.4%22.742.47
03/07158169158167+6.03%768,00095億3917万+3.09%22.242.41
03/06160161156158-0.94%266,00089億9652万-2.78%20.972.28
03/05158160158159+0.95%200,80090億8220万-1.85%21.172.3
03/04155159155158+1.61%242,80089億9652万-3.37%20.972.28
03/01159160154155-1.74%364,40088億5372万-5.49%20.642.24
02/28162164154158-1.87%576,40090億1080万-4.39%212.28
02/27165166158161-2.13%350,40091億8216万-2.58%21.42.32
02/26157169156164+3.79%638,80093億8209万-1.05%21.872.37
02/25152163152158+4.98%768,00090億3936万-5.24%21.072.29
02/221521521501510%299,20086億1096万-10.27%20.072.18
02/21151151150151-0.5%290,40086億1096万-11.32%20.072.18
02/20153153151152-0.49%193,60086億5380万-11.4%20.172.19
02/19151153151152+0.66%184,80086億9664万-11.99%20.272.2
02/18154155151151-0.17%183,20086億3952万-13.07%20.142.19
02/15155156146152-2.1%394,00086億5380万-13.43%20.172.19
02/14153157152155+1.81%413,20088億3944万-12.07%20.62.24
02/13170170151152-10.72%1,177,20086億8236万-14.12%20.242.2
02/12175177170170-2.44%385,20097億2481万-4.35%22.672.46
02/081751751741750%284,00099億6757万-1.97%23.232.52
02/07175176174175+0.14%260,80099億6757万-1.97%23.232.52
02/06177177174174+0.14%242,80099億5329万-2.11%23.22.52
02/05176177173174-0.29%267,20099億3901万-2.25%23.172.51
02/04175178173175+0.29%371,20099億6757万-1.97%23.232.52