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
2013
06/281511551461500%164,60077億1555万-4.46%26.321.45
06/27145150137150+2.04%255,40077億1555万-4.46%26.321.45
06/26150157143147-3.92%376,30075億6123万-6.37%25.81.42
06/25156157149153-3.16%409,10078億6986万-3.16%26.851.48
06/24165165158158-1.25%272,50081億2704万-0.63%27.731.52
06/21158163156160-3.03%230,90082億2960万0%28.081.54
06/20160167158165+1.85%415,80084億8677万+3.13%28.961.59
06/19162165158162+1.25%237,80083億3247万+1.25%28.431.56
06/18163167160160-1.23%449,60082億2960万0%28.081.54
06/17154163152162+5.88%721,60083億3247万+0.62%28.431.56
06/141541581491530%205,50078億6955万-5.56%26.851.48
06/13151153147153-0.65%118,30078億6955万-5.56%26.851.48
06/12148156145154+1.99%223,30079億2099万-5.52%27.021.48
06/11156158146151-3.82%315,90077億6668万-8.48%26.51.46
06/10155160154157+6.08%259,00080億7529万-5.42%27.551.51
06/07152152140148-3.27%766,30076億1238万-11.38%25.971.43
06/06177177152153-13.07%887,50078億6955万-8.93%26.851.48
06/05170185168176+7.98%2,083,30090億5256万+4.14%30.891.7
06/04158163148163+3.16%548,90083億8390万-3.55%28.61.57
06/03156158152158-0.63%222,70081億2673万-6.51%27.731.52
05/31165166156159-1.85%421,90081億7816万-6.47%27.91.53
05/30170174152162-7.95%1,057,50083億3247万-5.26%28.431.56
05/29157186157176+15.79%3,374,00090億5256万+2.92%30.891.7
05/28149156148152+0.66%315,60078億1812万-10.59%26.671.47
05/27154155149151-1.95%148,00077億6668万-11.18%26.51.46
05/24154161149154+2.67%410,80079億2099万-8.88%27.021.48
05/23165169148150-9.64%492,50077億1525万-11.24%26.321.45
05/22172173166166-3.49%224,80085億3821万-1.19%29.131.6
05/21178178170172-3.37%407,50088億4682万+2.99%30.181.66
05/20168182168178+6.59%803,60091億5543万+7.88%31.241.72
05/17160169156167+3.73%354,50085億8964万+1.83%29.311.61
05/16171172146161-6.94%665,40082億8103万-0.62%28.251.55
05/15179180163173-2.26%846,10088億9825万+7.45%30.361.67
05/14173179172177+1.72%358,00091億399万+11.32%31.061.71
05/13173176171174-1.69%289,90089億4969万+10.83%30.531.68
05/10179183170177-0.56%483,70091億399万+14.19%31.061.71
05/09195195177178-7.77%1,287,50091億5543万+16.34%31.241.72
05/08194203186193+3.21%3,291,20099億2695万+27.81%33.871.86
05/07178191176187+8.09%1,816,90096億1834万+25.5%32.821.8
05/02168178168173+1.76%346,90088億9825万+17.69%30.361.67
05/01176177170170-2.86%357,40087億4395万+16.44%29.831.64
04/30168176166175+4.79%406,60090億112万+20.69%30.711.69
04/26176178165167-7.22%753,90085億8964万+15.17%29.311.61
04/25175183171180+2.86%1,178,40092億5830万+25%31.591.74
04/24184184173175-3.85%1,491,00090億112万+21.53%30.711.69
04/23194206181182+15.92%7,846,20093億6117万+26.39%31.941.75
04/22157159152157+3.29%520,50080億6650万+10.56%27.521.51
04/19158159149152-2.56%912,70078億960万+7.04%26.641.46
04/18144174143156+10.64%5,988,80080億1512万+9.86%27.351.5
04/17137143137141+3.68%354,70072億4443万-0.7%24.721.36
04/16135138133136-0.73%168,40069億8754万-4.23%23.841.31
04/15133139132137+3.01%300,20070億3892万-3.52%24.021.32
04/12134135131133-0.75%173,20068億3340万-6.34%23.311.28
04/111331371311340%184,30068億8478万-6.29%23.491.29
04/10128139128134+3.88%273,20068億8478万-6.94%23.491.29
04/09130130124129+1.57%214,60066億2789万-10.42%22.611.24
04/081271291221270%241,00065億2513万-13.01%22.261.22
04/05129132123127-1.55%307,70065億2513万-13.61%22.261.22
04/04124130121129-2.27%393,90066億2789万-13.42%22.611.24
04/03130134130132+3.94%171,50067億8202万-12.58%23.141.27
04/021241321141270%457,10065億2513万-15.89%22.261.22
04/01129137120127-4.51%490,90065億2513万-15.89%22.261.22
04/01株式分割 1→500
03/29141142132133-6.99%364,90068億4085万-11.33%23.341.28
03/28146149136143-2.05%488,70073億5520万-4.03%25.091.38
03/27156156141146-6.41%354,10075億951万-0.68%25.621.41
03/26156164155156-0.38%350,50080億1512万+7.59%27.351.5
03/25159160152157-3.09%425,50080億4595万+9.51%27.451.51
03/22167167158162-2.3%429,00083億284万+15.43%28.331.56
03/21173176161165-2.71%833,50084億9808万+20.73%28.991.59
03/19154178153170+13.03%2,545,00087億3443万+26.87%29.81.64
03/18154154147150+0.8%400,00077億2740万+14.81%26.361.45
03/15155155147149-1.58%400,50076億6574万+16.56%26.151.44
03/14143155143152+3.84%502,50077億8905万+21.28%26.571.46
03/13133150133146+5.19%550,50075億133万+19.67%25.591.41
03/12136142132139+0.73%479,50071億3140万+15.67%24.331.34
03/11143147137138-5.62%560,00070億8002万+16.78%24.161.33
03/08152154143146-1.62%495,50075億133万+25.86%25.591.41
03/07154155141148-4.99%1,119,00076億2464万+31.33%26.011.43
03/06157165154156-0.89%904,50080億2539万+42%27.381.5
03/05159164152158-1.5%965,50080億9733万+47.29%27.631.52
03/04163168158160-4.88%1,159,50082億2064万+53.85%28.051.54
03/01160169156168+1.94%1,870,50086億4194万+66.53%29.481.62
02/28170185158165-6.14%3,620,00084億7753万+70.1%28.921.59
02/27176176166176+20.58%6,392,50090億3242万+87.02%30.821.69
02/26146146146146+15.9%474,00074億9105万+62%25.561.4
02/25126126126126+18.9%51,00064億6347万+44.6%22.051.21
02/2210410799106-2.58%1,505,50054億3589万+23.02%18.551.02
02/21101109100109+14.8%2,847,00055億7975万+29.29%19.041.05
02/20971039595+0.11%1,047,50048億6045万+13.98%16.580.91
02/1986988695+11.18%897,00048億5531万+13.86%16.570.91
02/1884868485-1.16%153,00043億6721万+3.66%14.90.82
02/1590908286-6.11%392,00044億1859万+4.88%15.080.83
02/1489948692+4.09%534,50047億631万+11.71%16.060.88
02/13921008688-5.78%1,782,50045億2135万+8.64%15.430.85
02/1293938993+17.63%3,253,00047億9879万+15.31%16.370.9
02/0881817879-1.98%138,00040億7949万-0.75%13.920.76
02/0782848081-1.22%105,50041億6169万+1.25%14.20.78
02/0684848282-2.38%89,00042億1307万+2.5%14.370.79
02/0583848184+0.84%152,00043億1583万+6.33%14.720.81
02/0484858183-0.6%172,50042億7987万+5.44%14.60.8