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
20155/22, 株式併合 1.02→1
20152/13, 株式分割 1→1.18
201312/1, 株式分割 1→100
2013
05/31778795737769+1.02%24,16919億3401万-13.33%47.072.46
05/30762796747761-6.38%21,16219億1444万-13.62%46.62.43
05/29845850809813-2.89%41,28320億4497万-7.1%49.772.6
05/28765891743837+5.79%75,97521億588万-3.45%51.262.68
05/27743791743791-0.44%25,21019億9058万-7.78%48.452.53
05/24752822709795+11.26%67,53419億9928万-6.61%48.662.54
05/23836866709714-18.38%81,75717億9696万-15.17%43.742.28
05/22856897845875-1.75%53,07922億160万+4.43%53.592.8
05/21978994854891-10.75%116,56522億4076万+7.83%54.542.85
05/209991,101994998+0.79%78,40425億1052万+22.6%61.13.19
05/178821,003851990+6.02%61,98324億9094万+23.92%60.633.17
05/161,0031,055813934-11.33%114,25223億4954万+19.28%57.192.99
05/151,1671,1849601,053-8.83%116,56526億4975万+36.43%64.493.37
05/141,2061,2061,1241,155-3.75%139,80929億646万+53.22%70.743.7
05/131,0811,3061,0811,200+11.85%296,84830億1959万+63.75%73.493.84
05/101,2881,3781,0551,073-22.92%386,70026億9979万+51.36%65.713.43
05/091,2631,3921,2561,392+22.9%193,35035億255万+101.78%85.254.45
05/081,1331,1331,0211,133+29.7%322,28928億4990万+72.16%69.363.62
05/07834873834873+17.44%98,41021億9725万+36.47%53.482.79
05/02706765700744+3.49%109,16418億7093万+17.67%45.542.38
05/01738822692719-2.58%302,51418億784万+14.06%442.3
04/30669751643738+12.38%204,91418億5570万+17.83%45.172.36
04/26620667609656+6.3%82,22016億5120万+5.35%40.192.1
04/25623638605617-3.77%48,33815億5330万-0.73%37.811.97
04/24624657623642+3.78%76,55416億1422万+2.83%39.292.05
04/23630630604618+0.14%30,41315億5548万-1.07%37.861.98
04/22614626610617-1.52%31,80115億5330万-0.89%37.811.97
04/19618634595627+3.57%56,08515億7723万+0.63%38.392.01
04/186186725846050%150,91015億2285万-2.84%37.061.94
04/17576623575605+3.7%54,23515億2285万-2.52%37.061.94
04/16568587568584-3.16%26,36614億6846万-5.85%35.741.87
04/15594604584603+3.72%17,23015億1632万-3.1%36.911.93
04/12588588578581-2.61%23,59114億6193万-7.17%35.581.86
04/11605605579597-1.43%30,52915億109万-5.44%36.541.91
04/10610618598605-0.71%25,67215億2285万-4.97%37.061.94
04/09600618599610-5.75%48,56915億3372万-4.74%37.331.95
04/08626655626647+5.5%35,50116億2727万+0.6%39.612.07
04/05620621598613-1.12%18,04015億4242万-5.09%37.541.96
04/04592626589620+3.17%20,46815億5983万-4.61%37.971.98
04/03628628601601-2.25%26,01915億1197万-9.08%36.81.92
04/02563636553615+3.8%54,69815億4678万-7.82%37.651.97
04/01683700592592-12.85%60,71114億9021万-11.32%36.271.89
03/29666709657680+1.29%57,12617億994万+2.06%41.622.17
03/28665671640671-0.51%51,11316億8818万+2.14%41.092.15
03/27657729647675+6.12%157,15516億9689万+4.41%41.32.16
03/26628657623636-4.55%71,46615億9899万+0.41%38.922.03
03/25628683607666+6.06%43,48116億7513万+7.22%40.772.13
03/22646655618628-4.72%38,16115億7941万+3.26%38.442.01
03/21681735649659-1.3%167,90916億5773万+10.56%40.352.11
03/19607668599668+14.88%160,97116億7948万+14.31%40.882.14
03/18590623570581-2.89%76,32214億6193万+1.95%35.581.86
03/15623640572598-7.24%97,02215億544万+6.67%36.641.91
03/14593645593645+15.48%148,36616億2292万+16.87%39.52.06
03/13558580552559-2.86%41,97714億537万+3.26%34.211.79
03/12574593509575-10.01%168,48714億4670万+7.69%35.211.84
03/11705705639639-8.2%57,12616億769万+21.49%39.132.04
03/087037186696960%53,77317億5127万+35.17%42.622.23
03/07735738693696-6.61%105,34817億5127万+39.23%42.622.23
03/06667783649745+10.23%259,38118億7528万+53.69%45.642.38
03/05705713644676-2.25%193,35017億124万+44.49%41.412.16
03/04732752675692-5.88%187,68417億4040万+52.38%42.362.21
03/01677770634735+4.55%394,10118億4917万+67.44%45.012.35
02/28787890651703-21.07%478,63417億6868万+66.6%43.052.25
02/27891891891891+17.05%60,24822億4076万+118.84%54.542.85
02/26761761735761+20.55%220,75719億1444万+98.17%46.62.43
02/25631631592631+15.87%115,87115億8811万+72.01%38.652.02
02/22505548418545+17.98%304,13313億7056万+53.9%33.361.74
02/21462462462462+15.09%30,18211億6171万+33.85%28.281.48
02/20344401344401+17.77%67,41810億943万+18.01%24.571.28
02/19332341330341+1.68%13,1838億5714万+1.1%20.861.09
02/18333340323335+2.11%17,6938億4300万-0.86%20.521.07
02/15337342320328-3.92%6,9388億2560万-3.48%20.091.05
02/14337342337342-0.25%8,0958億5932万+0.17%20.921.09
02/13338360334342+1.54%13,0678億6149万+0.42%20.971.1
02/12346350337337-4.76%10,2928億4844万-1.1%20.651.08
02/08355365341354-3.53%13,0678億9086万+3.54%21.681.13
02/07380380363367-4.18%4,6269億2349万+7.65%22.481.17
02/06385385370383+0.23%7,0549億6374万+12.67%23.461.23
02/05379386366382+1.61%16,9999億6157万+13.42%23.41.22
02/04361378350376+7.41%33,6519億4634万+12.62%23.031.2
02/01336359334350+6.86%26,1358億8107万+5.49%21.441.12
01/31325329320328+0.8%7,2858億2451万-0.98%20.071.05
01/30316325312325+2.73%8,2108億1798万-1.77%19.911.04
01/29315316308316+1.24%6,1297億9623万-4.67%19.381.01
01/28323323304313-2.82%24,1697億8644万-6.12%19.141
01/25317323311322+0.68%4,3948億928万-3.4%19.71.03
01/24319320319320+0.14%5788億384万-4.05%19.561.02
01/23323324319319-1.2%2,5448億275万-3.89%19.541.02
01/22336336323323-0.27%4,9738億1254万-2.42%19.781.03
01/21334339320324+1.49%5,0888億1472万-2.16%19.831.04
01/18316320315319-0.14%3,8168億275万-3.3%19.541.02
01/17312320297320-0.4%23,8228億384万-3.17%19.561.02
01/16335335320321-4.38%17,5778億711万-2.49%19.641.03
01/15365365331336-8.06%46,6038億4409万+1.98%20.541.07
01/11377378365365-3.21%3,4699億1806万+11.6%22.341.17
01/10356377356377+2.59%4,6269億4851万+16.37%23.091.21
01/09349368337368+7.19%6,0139億2458万+14.49%22.51.18
01/08352352337343-1%3,7008億6258万+7.82%20.991.1
01/07345350345346+0.13%6,9388億7128万+9.95%21.211.11
01/04324350324346+2.83%3,3548億7020万+10.51%21.181.11