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
20239/1, 株式分割 1→1.1
20154/1, 株式分割 1→1.1
2013
05/311,0911,1101,0891,101+1.45%16,093131億6810万-9.02%7.370.89
05/301,1171,1421,0811,085-4.99%27,467129億8027万-10.32%7.270.88
05/291,1321,1821,1031,142+1.39%42,229136億6240万-5.61%7.650.93
05/281,1441,1591,1161,126-1.52%62,799134億7457万-6.83%7.540.91
05/271,1761,1761,1081,144-3.76%44,649136億8217万-5.31%7.660.93
05/241,1981,2151,1601,188-1.17%32,912142億1602万-1.46%7.960.96
05/231,2311,2461,1831,202-3.26%46,343143億8408万+0.04%8.050.98
05/221,2441,2521,2351,2430%25,652148億6849万+3.75%8.321.01
05/211,2571,2571,2351,243-1.51%23,837148億6849万+4.19%8.321.01
05/201,2641,2691,2501,262+1.73%24,926150億9587万+6.32%8.451.02
05/171,2221,2441,2211,240+0.81%25,047148億3883万+5.04%8.311.01
05/161,2681,2691,1881,231-1%62,920147億2020万+4.64%8.241
05/151,2501,2741,2401,243-1.44%51,546148億6849万+6.15%8.321.01
05/141,2561,2871,2541,261+0.07%35,937150億8598万+8.16%8.441.02
05/131,2881,2961,2071,260-2.12%97,284150億7610万+8.74%8.441.02
05/101,3311,3361,2641,288-3.29%75,504154億233万+11.77%8.621.04
05/091,2991,3361,2981,331+2.22%99,946159億2629万+16.38%8.911.08
05/081,3241,3601,2831,302-0.88%126,082155億8028万+14.86%8.721.06
05/071,2781,3171,2601,314+5.09%92,807157億1868万+16.7%8.81.07
05/021,2231,2561,2191,250+1.54%108,537149億5746万+11.94%8.371.01
05/011,1811,2481,1651,231+6.05%147,257147億3009万+10.74%8.241
04/301,1461,1651,1451,161+2.41%94,985138億8978万+4.99%7.770.94
04/261,1471,1561,1311,134-1.15%49,610135億6354万+2.71%7.590.92
04/251,1121,1561,1071,147+3.58%99,825137億2172万+4%7.680.93
04/241,1111,1211,1011,107-0.15%93,654132億4719万+0.58%7.410.9
04/231,1031,1091,0981,109+0.9%70,543132億6696万+0.73%7.430.9
04/221,0981,1081,0981,099+0.3%55,902131億4833万-0.08%7.360.89
04/191,0991,1041,0931,096-0.3%34,001131億879万-0.38%7.340.89
04/181,0961,1091,0951,099+0.15%28,798131億4833万-0.17%7.360.89
04/171,1051,1121,0981,098-0.6%39,809131億2856万-0.41%7.350.89
04/161,1031,1071,0931,104-0.07%54,450132億765万+0.28%7.390.9
04/151,1031,1081,1021,105+0.15%13,189132億1753万+0.36%7.40.9
04/121,0981,1071,0981,103-0.07%24,926131億9776万+0.12%7.390.89
04/111,1071,1121,0991,104+0.15%37,026132億765万+0.19%7.390.9
04/101,1081,1081,0981,102-0.74%33,759131億8788万+0.04%7.380.89
04/091,1111,1151,1071,1110%45,375132億8674万+0.79%7.440.9
04/081,1111,1131,0991,1110%53,845132億8674万+0.88%7.440.9
04/051,1061,1131,1001,111+0.6%74,294132億8674万+1.07%7.440.9
04/041,0881,1041,0721,104+1.52%27,830132億765万+0.56%7.390.9
04/031,0741,0911,0731,088+1.39%24,321130億993万-0.86%7.280.88
04/021,0741,0991,0551,073-0.15%42,592128億3198万-2.21%7.180.87
04/011,0991,0991,0741,074-2.69%35,937128億5175万-2.15%7.190.87
03/291,1081,1091,0931,104-0.37%27,467132億765万+0.38%7.390.9
03/281,1151,1241,1041,108-0.52%56,507132億5708万+0.75%7.420.9
03/271,0971,1151,0951,114+1.89%75,020133億2628万+1.28%7.460.9
03/261,0981,0981,0881,093-0.68%54,692130億7913万-0.6%7.320.89
03/251,1101,1101,0921,101+0.3%53,240131億6810万-0.11%7.370.89
03/221,1021,1131,0921,098-0.52%54,813129億5725万-0.5%7.250.88
03/211,0941,1071,0851,103+0.15%71,148130億2555万+0.03%7.290.88
03/191,0931,1021,0761,102+0.6%64,977130億603万-0.12%7.280.88
03/181,1111,1111,0941,095-1.27%30,250129億2798万-0.54%7.240.88
03/151,1041,1131,0941,109-0.59%47,916130億9385万+0.83%7.330.89
03/141,1031,1161,0941,116+0.15%37,873131億7190万+1.61%7.370.89
03/131,0891,1161,0821,114+2.43%81,917131億5239万+1.55%7.360.89
03/121,0991,0991,0851,088-1.5%46,222128億4016万-0.68%7.190.87
03/111,1101,1121,0991,104-0.52%28,919130億3530万+0.56%7.30.88
03/081,1121,1191,0951,110-1.1%93,896131億360万+0.81%7.330.89
03/071,1071,1241,0981,122+1.72%87,241132億4996万+1.66%7.420.9
03/061,0951,1071,0811,103+0.53%61,347130億2555万-0.33%7.290.88
03/051,0731,0991,0691,098+2.47%81,312129億5725万-1.21%7.250.88
03/041,0731,0751,0661,071-0.31%55,418126億4503万-3.85%7.080.86
03/011,0821,0881,0691,074-1.14%51,304126億8405万-4.07%7.10.86
02/281,0821,0891,0741,087+0.31%62,194128億3041万-3.31%7.180.87
02/271,0851,0891,0791,083-0.08%64,977127億9138万-4.03%7.160.87
02/261,0851,0881,0771,084-1.43%72,358128億114万-4.13%7.160.87
02/251,1071,1161,0921,100-2.06%91,839129億8652万-3%7.270.88
02/221,0991,1281,0861,123+1.95%148,830132億5971万-1.04%7.420.9
02/211,1321,1321,0951,102+0.53%378,609130億603万-3.11%7.280.88
02/201,1091,1301,0921,096-3.07%92,323118億7693万-3.7%6.650.81
02/191,1441,1521,1201,131-0.8%53,603122億5313万-0.74%6.860.83
02/181,1311,1501,1201,140+2.3%52,877123億5165万-0.03%6.910.84
02/151,1071,1311,1021,114-0.07%96,679120億7399万-2.28%6.760.82
02/141,0981,1251,0931,115+1.5%242,484120億8294万-2.2%6.760.82
02/131,0411,1111,0411,098+4.89%196,383119億381万-3.82%6.660.81
02/121,0461,0591,0451,047-1.25%101,882113億4847万-8.47%6.350.77
02/081,0651,0731,0581,060-1.31%53,240114億9178万-7.64%6.430.78
02/071,0701,0911,0701,074-1.52%158,510116億4405万-6.58%6.520.79
02/061,0501,1061,0481,091+3.37%175,571118億2319万-5.3%6.620.8
02/051,0431,0641,0381,055-9.88%201,586114億3804万-8.63%6.40.78
02/041,1701,1771,1691,171-0.42%12,584126億9202万+1.04%7.10.86
02/011,1931,1931,1721,176-1.39%8,228127億4576万+1.56%7.130.86
01/311,1931,1951,1871,193-0.14%18,513129億2490万+3.07%7.230.88
01/301,2041,2041,1821,194-0.82%23,595129億4281万+3.31%7.240.88
01/291,1821,2141,1821,204+2.25%23,595130億5030万+4.25%7.30.88
01/281,2041,2051,1781,178-1.86%17,666127億6367万+2.14%7.140.87
01/251,1981,2061,1961,200+0.62%30,250130億551万+4.08%7.280.88
01/241,1901,1961,1821,193+0.14%17,303129億2490万+3.61%7.230.88
01/231,1631,1981,1571,191+3.82%24,563129億699万+3.47%7.220.88
01/221,1551,1551,1451,147-0.14%6,897124億3227万-0.34%6.960.84
01/211,1411,1501,1411,149+0.72%11,132124億5018万-0.45%6.970.84
01/181,1651,1651,1391,140-1.36%18,513123億6061万-1.34%6.920.84
01/171,1361,1581,1361,156+1.89%19,602125億3079万-0.16%7.010.85
01/161,1311,1401,1301,135+0.88%12,705122億9791万-2.01%6.880.83
01/151,1361,1441,1231,125-2.44%47,674121億9043万-2.87%6.820.83
01/111,1241,1531,1241,153+1.82%27,467124億9497万-0.44%6.990.85
01/101,1281,1321,0791,132+0.07%27,951122億7104万-2.14%6.870.83
01/091,1551,1581,1281,131-1.93%16,456122億6208万-2.3%6.860.83
01/081,1491,1561,1491,154+0.87%5,687125億392万-0.54%70.85
01/071,1611,1631,1431,144-1.49%17,908123億9644万-1.4%6.940.84
01/041,1461,1771,1261,161+4.38%16,819125億8454万+0.01%7.040.85