株価チャート

2013/03/07～2013/07/31

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
201911/1, 株式分割 1→2
20188/1, 株式分割 1→2
20138/1, 株式分割 1→2
2013
07/311521521481500%12,00034億1460万+3.45%16.592.53
07/30148151146150+1.69%28,80034億1460万+4.17%16.592.53
07/29148153143148-6.94%41,20033億5769万+3.15%16.312.49
07/26157159156159+1.04%46,40036億809万+11.62%17.532.67
07/25156158155157+0.8%64,80035億7110万+12.05%17.352.65
07/24157157154156+0.4%24,00035億4264万+11.96%17.212.63
07/23151158151155-1.74%23,20035億2842万+13.14%17.142.62
07/22159159150158+2.27%48,00035億9102万+15.99%17.452.66
07/19159164153154-4.93%88,00035億1134万+15.11%17.062.6
07/18156162153162+9.08%93,60036億9345万+22.92%17.942.74
07/17155155148149-1.65%20,80033億8614万+14.42%16.452.51
07/161531541461510%41,60034億4305万+17.25%16.732.55
07/12148151147151+0.41%56,00034億4305万+18.16%16.732.55
07/11146152146151+0.84%54,40034億2882万+19.54%16.662.54
07/10165165145149-9.4%224,80034億37万+19.5%16.522.52
07/09168175155165-1.64%452,00037億5321万+31.9%18.232.78
07/08168168150168+28.82%1,004,80038億1581万+34.1%18.542.83
07/05127147127130-0.76%60,80029億6216万+4.94%14.392.2
07/04124131124131+5.96%34,40029億8492万+5.75%14.52.21
07/03128131121124-0.7%12,00028億1704万-1%13.692.09
07/02129129124125-0.3%16,80028億3696万-1.09%13.782.1
07/01122130122125+3.95%24,80028億4550万-1.57%13.822.11
06/28119120119120+0.31%13,60027億3737万-6.05%13.32.03
06/27121121109120-1.03%51,20027億2883万-6.35%13.262.02
06/26120124116121+1.47%30,40027億5728万-6.83%13.42.04
06/25124124113119-4.12%28,00027億1745万-8.87%13.22.01
06/24123125122125+4.84%23,20028億3411万-6.39%13.772.1
06/211181191161190%26,40027億322万-11.38%13.132
06/20119119119119-1.04%3,20027億322万-12.68%13.132
06/19117120116120+4.35%40,80027億3168万-13.04%13.272.03
06/18117117114115-1.92%21,60026億1786万-17.86%12.721.94
06/17111117111117+0.97%14,40026億6907万-17.43%12.971.98
06/14119119113116+3.68%34,40026億4346万-19.36%12.841.96
06/13120120111112-6.47%32,80025億4956万-23.81%12.391.89
06/12111120111120-0.52%44,80027億2598万-20.17%13.242.02
06/11113122113120+7%109,60027億4021万-20.81%13.312.03
06/10115115106113+6.51%157,60025億6095万-26.47%12.441.9
06/07138138101106-23.18%351,20024億444万-31.85%11.681.78
06/06148148138138-5.42%65,60031億3005万-12.97%15.212.32
06/05146150145145-0.51%24,00033億931万-8.57%16.082.45
06/04146146140146-0.09%15,20033億2638万-8.1%16.162.47
06/03148149146146-3.31%19,20033億2923万-8.59%16.172.47
05/31146160142151+3.42%52,00034億4305万-6.06%16.732.55
05/30142146140146+2.27%19,20033億2923万-9.16%16.172.47
05/29140144140143-0.52%17,60032億5525万-11.73%15.812.41
05/28146146143144-4.09%24,80032億7232万-11.81%15.92.43
05/27149150140150+6.58%39,20034億1175万-8.61%16.582.53
05/24137148137141-4.66%73,60032億118万-14.25%15.552.37
05/23159159133148-4.84%102,40033億5769万-10.61%16.312.49
05/22160160154155-4.83%74,40035億2842万-6.06%17.142.62
05/21167171163163-4.26%44,80037億768万-1.29%18.012.75
05/20170172168170+0.52%35,20038億7272万+3.11%18.812.87
05/17160169152169+5.04%49,60038億5280万+2.58%18.722.86
05/16163163146161-0.92%103,20036億6784万-1.75%17.822.72
05/15171173163163-2.55%110,40037億199万-0.84%17.992.74
05/14174175163167-3.96%139,20037億9874万+1.75%18.462.82
05/13178179174174-0.43%106,40039億5524万+5.95%19.222.93
05/10191195173175-12.2%425,60039億7231万+6.4%19.32.94
05/09163199163199+23.26%1,022,40045億2434万+21.19%21.983.35
05/08164164160161-0.69%72,00036億7069万-1.07%17.832.72
05/07162164160162+0.93%104,80036億9630万-0.38%17.962.74
05/02162162157161-0.92%32,00036億6215万-1.3%17.792.72
05/01165165162162-0.08%67,20036億9630万-0.38%17.962.74
04/30161163160163+0.78%76,80036億9915万-0.31%17.972.74
04/26164165161161-1.75%34,40036億7069万-1.68%17.832.72
04/25165165160164-0.53%93,60037億3614万-0.53%18.152.77
04/24168168163165-0.68%90,40037億5606万0%18.252.78
04/23165166163166+1.45%58,40037億8166万+0.08%18.372.8
04/22165165163164-0.91%38,40037億2760万-1.95%18.112.76
04/19168168163165-0.15%58,40037億6175万-1.64%18.282.79
04/18169172163166+3.04%104,00037億6744万-2.07%18.32.79
04/17160161158161+4.05%35,20036億5646万-5.51%17.762.71
04/16154156151154+0.08%36,00035億1419万-9.72%17.072.61
04/15156158153154-5.08%60,80035億1134万-10.32%17.062.6
04/12162163158163+1.56%84,80036億9915万-6.61%17.972.74
04/11160161158160+0.95%60,00036億4224万-9.09%17.692.7
04/10159159152159+1.44%72,00036億809万-11.45%17.532.67
04/09163163150156-3.85%208,80035億5687万-13.67%17.282.64
04/08167167157163-1.14%68,80036億9915万-11.68%17.972.74
04/05169174164164-1.79%81,60037億4183万-11.63%18.182.77
04/04164169148167+0.3%197,60038億1012万-10.49%18.512.82
04/03169170163167+1.6%50,40037億9874万-11.71%18.462.82
04/02178178146164-4.78%150,40037億3898万-14.45%18.162.77
04/01173191169173+3.76%452,00039億2679万-11.54%19.082.91
03/29169169166166-1.48%33,60037億8451万-15.18%18.392.81
03/28175175167169-0.74%65,60038億4142万-14.34%18.662.85
03/27172172166170+3.82%62,40038億6988万-14.14%18.82.87
03/26172172163164-3.68%99,20037億2760万-17.3%18.112.76
03/25181181168170-6.21%144,00038億6988万-14.14%18.82.87
03/22187187176181-2.68%71,20041億2597万-8.46%20.043.06
03/21187188176186+0.07%70,40042億3979万-5.46%20.63.14
03/19190194185186-1.39%56,80042億3694万-5.52%20.583.14
03/18188191188189+0.67%44,80042億9670万-3.7%20.873.19
03/15190193188188-4.15%67,20042億6825万-3.35%20.743.16
03/14183199183196+7.93%107,20044億5320万+1.36%21.633.3
03/13188188179181-0.07%36,80041億2597万-5.6%20.043.06
03/12181193181181-4.1%108,00041億2882万-5.04%20.063.06
03/11198198189189-4.78%120,00043億524万-0.98%20.923.19
03/08202204198199-3.11%245,60045億2149万+4.54%21.973.35
03/07213213198205-11.4%488,80046億6662万+8.47%22.673.46