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
06/289531,0489231,012+1.4%176,00037億1525万-40.22%-6.03
06/279391,014820998+15.51%257,80036億6385万-42.91%-5.95
06/261,1501,152843864-24.41%204,20031億7191万-51.97%-5.15
06/251,2271,2301,0751,143-10.63%182,00041億9618万-38.88%-6.81
06/241,4131,4181,2601,279-5.47%91,50046億9546万-33.97%-7.62
06/211,3201,3771,2551,353-6.04%116,80049億124万-32.59%-7.96
06/201,4701,4931,4171,440-2.04%50,60052億1640万-30.5%-8.47
06/191,5241,5401,4251,470-1.54%71,20053億2507万-30.69%-8.65
06/181,5111,5481,4851,493+0.47%105,20054億839万-31.48%-8.78
06/171,5061,5151,4521,486-6.31%113,60053億8303万-34.04%-8.74
06/141,6871,7471,5501,586-5.31%182,40057億4528万-31.28%-9.33
06/131,6501,7701,5741,675+6.48%391,90060億6768万-29.03%-9.85
06/121,5031,6421,4721,573-0.63%120,40056億9819万-35.03%-9.25
06/111,6341,6851,5231,583-0.69%150,60057億3441万-36.5%-9.31
06/101,5041,7001,4141,594+12.73%283,00057億7426万-37.37%-9.38
06/071,7341,7601,4141,414-22.05%260,00051億2221万-45.11%-8.32
06/062,0502,1431,7461,814-17.02%207,40065億7121万-30.2%-10.67
06/052,5002,5002,1502,186-8.92%102,00079億1878万-16.15%-12.86
06/042,2472,4002,1302,400+8.4%117,50086億9400万-7.73%-14.12
06/032,1802,3692,1122,214-2.89%120,90080億2021万-15.07%-13.02
05/312,3862,4332,2332,280-2.4%86,20082億5930万-12.31%-13.41
05/302,4282,4772,2302,336-9.39%197,10084億6216万-9.25%-13.74
05/292,3902,7902,3562,578+10.17%267,10093億3880万+2.22%-15.16
05/282,2012,4402,1812,340+5.45%112,90084億7665万-4.68%-13.76
05/272,3202,5002,1522,219-6.37%119,40080億3832万-7.19%-13.05
05/242,3602,6102,2322,370+4.04%174,20085億8532万+1.8%-13.94
05/232,6652,7372,2722,278-13.91%214,60082億5205万+0.89%-13.4
05/222,7092,7392,5302,646-5.8%145,90095億8513万+20.71%-15.56
05/212,9753,0502,7052,809-7.45%165,100101億7560万+33.13%-16.52
05/203,1003,3002,9803,035+2.02%365,500109億9428万+50.17%-17.85
05/172,6203,1402,5502,975+11.42%361,600107億7693万+54.71%-17.5
05/162,7902,9502,4232,670-8.66%364,00096億7207万+46.14%-15.71
05/153,2103,3302,8202,923-12.75%428,700105億8856万+67.8%-17.19
05/142,7503,3502,7423,350+17.54%668,300121億3537万+103.28%-19.7
05/133,1053,1052,8262,850-1.18%413,700103億2412万+85.43%-16.76
05/103,1153,1902,6802,884-9.88%499,800104億4729万+99.45%-16.96
05/093,4503,8203,0003,200-5.33%974,700115億9200万+136.51%-18.82
05/083,1003,3802,8173,380+17.36%1,266,300122億4405万+171.27%-19.88
05/072,8802,8802,7562,880+21.01%567,700104億3280万+153.74%-16.94
05/022,3802,3802,3802,380+20.2%208,00086億2155万+128.19%-14
05/012,0102,1601,8801,980-1.05%706,10071億7255万+103.49%-11.65
04/301,9102,1751,7802,001-2.39%1,210,20072億4862万+117.74%-11.77
04/262,3402,4402,0402,050-19.29%1,268,30074億2612万+138.1%-12.06
04/252,5402,5402,0552,540+24.51%2,111,00092億115万+217.5%-14.94
04/241,7002,0401,7002,040+24.39%992,00073億8990万+182.55%-12
04/231,2001,6431,2001,640+57.24%3,878,90059億4090万+147.36%-9.65
04/221,0431,0431,0431,043+16.8%79,80037億7826万+68.23%-6.13
04/19893893893893+20.19%49,00032億3489万+48.34%-5.25
04/18743743743743+15.55%50,10026億9151万+25.72%-4.37
04/17636676631643+2.72%304,90023億2926万+10.29%-3.78
04/16602626597626+1.62%97,30022億6768万+7.93%-3.68
04/15608630606616+3.7%125,40022億3146万+6.76%-3.62
04/12587598581594+1.89%47,90021億5176万+2.95%-3.49
04/11600616573583-1.52%82,60021億1191万+0.69%-3.43
04/10572599570592+4.23%107,50021億4452万+2.07%-3.48
04/09552589544568+2.16%111,20020億5758万-2.07%-3.34
04/08552566540556-0.71%73,40020億1411万-4.47%-3.27
04/05570572545560-2.61%71,60020億2860万-4.27%-3.29
04/04570603559575-1.71%101,30020億8293万-1.88%-3.38
04/03545588545585+7.34%83,90021億1916万-0.34%-3.44
04/02520565515545+3.42%81,70019億7426万-6.68%-3.21
04/01575581521527-12.89%189,30019億905万-9.91%-3.1
03/29591627583605+1%145,10021億9161万+3.6%-3.56
03/28642653576599-5.22%285,10021億6987万+3.28%-3.52
03/27670688606632+0.32%508,30022億8942万+9.91%-3.72
03/26536635531630+17.54%405,40022億8217万+10.53%-3.71
03/25545549518536-0.19%57,00019億4166万-4.96%-3.15
03/22572572536537-5.95%99,30019億4528万-4.28%-3.16
03/21573574562571-0.87%62,20019億8565万+2.15%-3.22
03/19579583563576+0.35%49,20020億304万+3.6%-3.25
03/18580589570574-2.71%57,50019億9608万+3.99%-3.24
03/15590600576590-1.67%76,10020億5172万+7.27%-3.33
03/14574611569600+6.38%96,70020億8650万+9.49%-3.39
03/13551567544564+2.17%58,20019億6131万+3.49%-3.18
03/12548575542552-2.13%79,20019億1958万+1.28%-3.12
03/11605605546564-8.44%165,60019億6131万+3.68%-3.18
03/08624630607616-2.84%139,00021億4214万+12.82%-3.48
03/07650670622634+1.93%278,50022億473万+16.12%-3.58
03/06583675578622+7.06%421,80021億6300万+13.92%-3.51
03/05624624570581-7.34%183,80020億2042万+5.64%-3.28
03/04645650615627+1.46%254,20021億8039万+11.57%-3.54
03/01595618587618+5.64%269,80021億4909万+9.38%-3.49
02/28617620573585-2.01%252,30020億3433万+3.54%-3.3
02/27549607544597+12.64%394,90020億7606万+6.23%-3.37
02/26530551505530-5.36%277,80018億4307万-5.19%-2.99
02/25515560501560+12.68%400,10019億4740万+0.18%-3.16
02/22501519482497-0.6%144,80017億2831万-10.93%-2.81
02/21492520487500+1.63%202,50014億9175万-10.23%-2.42
02/20502504480492+0.82%123,40014億6788万-11.83%-2.38
02/19479504473488-0.2%144,10014億5594万-12.7%-2.36
02/18450490440489+8.43%115,40014億5893万-12.52%-2.37
02/15489489429451-9.26%192,60013億4555万-19.03%-2.18
02/14505525474497+2.47%235,90014億8279万-10.61%-2.41
02/134775004584850%183,50014億4699万-12.3%-2.35
02/12525525468485-7.44%259,60014億4699万-11.66%-2.35
02/08532538515524-3.32%137,50015億6335万-4.03%-2.54
02/07538549511542+1.5%192,40016億1705万0%-2.63
02/06550550519534-1.66%207,00015億9318万-0.37%-2.59
02/05569570536543-1.27%180,70016億2004万+2.26%-2.63
02/04593596541550-10.57%236,90016億4092万+4.56%-2.66