株価チャート

2013/02/01～2013/06/28

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
06/281,0001,0551,0001,050+5.21%1,80064億1130万-16.67%23.011.74
06/271,0101,062985998-5.94%4,90060億9378万-21.66%21.871.66
06/261,0941,1241,0011,061-9.55%8,80064億7846万-18.13%23.251.76
06/251,1801,2001,1471,173-0.59%2,60071億6233万-10.73%25.71.95
06/241,1421,1851,1421,180+3.51%90072億508万-11.08%25.861.96
06/211,1081,1401,1081,140-2.4%3,10069億6084万-14.8%24.981.89
06/201,1701,1701,1681,168-1.02%50071億3180万-13.35%25.591.94
06/191,2011,2091,1801,180-2.16%1,60072億508万-13.36%25.861.96
06/181,1711,2201,1711,206+1.34%1,50073億6383万-12.55%26.432
06/171,1701,2001,1701,190+1.62%2,50072億6614万-14.57%26.081.97
06/141,2901,2901,1601,171-9.71%3,70071億5012万-17.01%25.661.94
06/121,2981,3001,2091,297-3.85%3,00079億1948万-9.43%28.422.15
06/111,3771,3771,3391,349+0.75%3,80082億3699万-6.64%29.562.24
06/101,3251,3391,2951,339+5.52%1,80081億7593万-7.97%29.342.22
06/071,1601,2691,1511,269-3.13%8,50077億4851万-13.32%27.812.11
06/061,4201,4201,2801,310-7.75%5,80079億9886万-11.13%28.712.17
06/051,3211,4251,3211,420+3.73%5,30086億7052万-4.18%31.122.36
06/041,3091,3691,3091,369+1.48%90083億5911万-7.75%302.27
06/031,3351,3501,2701,349-2.95%6,10082億3699万-9.46%29.562.24
05/311,3811,3901,3611,390+1.39%80084億8734万-7.02%30.462.31
05/301,3521,3711,3411,371-1.37%3,40083億7132万-8.54%30.042.27
05/291,3611,3901,3611,390+2.21%1,30084億8734万-7.52%30.462.31
05/281,3731,4001,3501,3600%1,40083億416万-9.69%29.82.26
05/271,3601,3701,3601,360-4.23%2,10083億416万-9.93%29.82.26
05/241,3801,4441,3501,420+2.9%8,50086億7052万-6.15%31.122.36
05/231,5951,5951,3801,380-12.05%8,00084億2628万-8.85%30.242.29
05/221,4901,6001,4901,569+5.3%10,80095億8031万+3.43%34.382.6
05/211,5391,5391,4771,490-1%1,80090億9794万-1.32%32.652.47
05/201,4791,5501,4601,505+3.65%2,70091億8953万-0.13%32.982.5
05/171,4081,4801,4071,452+3.35%2,40088億6591万-3.39%31.822.41
05/161,5181,5181,4001,405-7.44%6,00085億7893万-6.46%30.792.33
05/151,6041,6041,5181,518-5.36%7,20092億6890万+1%33.262.52
05/141,5941,6051,5941,604+3.15%5,40097億9402万+7%35.152.66
05/131,6311,6351,5511,555-4.66%10,30094億9483万+4.29%34.082.58
05/101,7061,7451,6161,631-3.49%15,30099億5888万+9.83%35.742.71
05/091,6521,6991,6511,690+3.36%14,900103億1914万+14.5%37.032.8
05/081,6201,6591,6001,635+2.7%9,30099億8331万+11.68%35.832.71
05/071,5601,6191,5601,592+2.38%11,50097億2075万+9.72%34.892.64
05/021,5211,5601,5201,555+2.24%14,00094億9483万+8.06%34.082.58
05/011,5201,5301,5001,521+0.4%3,80092億8722万+6.36%33.332.52
04/301,4701,5311,4701,515+3.55%9,60092億5059万+6.54%33.22.51
04/261,5201,5211,4631,463-4.38%8,00089億3307万+3.25%32.062.43
04/251,4801,5301,4741,530+3.38%5,50093億4218万+8.05%33.532.54
04/241,4801,4891,4601,4800%3,20090億3688万+4.67%32.432.46
04/231,4881,4881,4801,480-0.4%90090億3688万+4.74%32.432.46
04/221,4521,4971,4481,486+2.7%11,00090億7351万+5.69%32.562.47
04/191,4551,4551,4191,447-0.55%1,70088億3538万+3.43%31.712.4
04/181,4651,4651,4491,455+1.32%5,90088億8423万+4.38%31.882.41
04/171,4501,4501,4361,436-0.9%3,50087億6821万+3.38%31.472.38
04/161,4221,4491,4101,449-0.41%2,40088億4759万+4.47%31.752.4
04/151,4791,4791,4431,455+3.41%6,50088億8423万+4.83%31.882.41
04/121,4181,4201,4051,407-0.85%5,20085億9114万+0.93%30.832.33
04/111,4181,4191,3901,419+1.36%7,10086億6441万+2.16%31.092.35
04/101,4201,4201,4001,400-1.41%8,50085億4840万+0.86%30.682.32
04/091,4401,4401,4001,420-0.35%8,50086億7052万+2.82%31.122.36
04/081,3901,4381,3901,425+0.64%7,70087億105万+4.09%31.232.36
04/051,4201,4331,4151,416+0.5%6,20086億4609万+4.42%31.032.35
04/041,4101,4101,3611,409+0.71%3,00086億335万+4.91%30.882.34
04/031,4351,4351,3801,399-0.43%10,00085億4229万+5.19%30.662.32
04/021,3961,4201,3151,405+0.57%4,90085億7893万+6.6%30.792.33
04/011,4001,4801,2901,397+5.99%40,90085億3008万+6.97%30.612.32
03/291,2931,3191,2871,318+1.38%4,70080億4770万+1.78%28.882.19
03/281,3301,3301,2861,300-2.26%7,60079億3780万+1.17%28.492.16
03/271,3341,3341,3301,330+0.68%2,20081億2098万+4.31%29.142.21
03/261,3501,3501,3141,321-4.28%5,50080億6602万+4.59%28.952.19
03/251,4211,4211,3501,380-3.63%7,30084億2628万+10.14%30.242.29
03/221,4881,4881,4231,432-3.89%7,20087億4379万+15.48%31.382.38
03/211,4011,5031,4011,490+2.05%14,00090億9794万+21.43%32.652.47
03/191,3751,4851,3751,460+11.88%34,60089億1476万+20.66%31.992.42
03/181,2911,3061,2911,305+1.08%4,30079億6833万+9.11%28.62.17
03/151,3261,3401,2801,291-3.3%15,90078億8284万+8.85%28.292.14
03/141,3551,3721,3121,3350%7,00081億5151万+13.52%29.252.21
03/131,3191,3531,3101,335-3.19%13,80081億5151万+14.79%29.252.21
03/121,4901,5001,3511,379-6.51%25,70084億2017万+19.91%30.222.29
03/111,5951,6151,4501,475-7.52%78,90090億635万+29.84%32.322.45
03/081,3061,5951,3061,595+23.17%90,60097億3907万+42.67%34.952.65
03/071,4101,4501,2201,295-6.97%43,10079億727万+18.26%28.382.15
03/061,2681,3951,2301,392+14.1%55,40084億9955万+28.41%30.52.31
03/051,1441,2201,1351,220+9.12%24,80074億4932万+14.02%26.732.02
03/041,1261,1261,1151,118+1.64%6,10068億2650万+5.27%24.51.85
03/011,0951,1001,0781,100+0.46%1,80067億1660万+3.77%24.11.82
02/281,0941,1091,0941,095+0.09%1,90066億8607万+3.69%23.991.82
02/271,0821,0941,0811,094+0.83%2,10066億7996万+3.89%23.971.82
02/261,1091,1091,0801,085-2.25%1,70066億2501万+3.04%23.781.8
02/251,1161,1161,0931,110-0.54%2,20067億7766万+5.31%24.321.84
02/221,0711,1181,0641,116+5.28%18,10068億1429万+5.88%24.461.85
02/211,0601,0601,0441,0600%1,40064億7236万+0.57%23.231.76
02/201,0511,0691,0501,060+1.73%1,80064億7236万+0.38%23.231.76
02/191,0701,0781,0411,042-2.16%2,10063億6245万-1.61%22.831.73
02/181,0501,0801,0501,065+0.47%2,40065億289万+0.38%23.341.77
02/151,0881,0881,0401,060-2.57%5,00064億7236万0%23.231.76
02/141,0821,0881,0611,088+0.55%2,20066億4332万+2.84%23.841.81
02/131,0891,1101,0701,082-2.52%3,80066億669万+2.46%23.711.8
02/121,1701,1701,0481,110+7.04%31,90067億7766万+5.41%24.321.84
02/081,0451,0551,0221,037-0.77%6,20063億3192万-1.24%22.721.72
02/071,0191,0491,0191,045+2.45%3,60063億8077万-0.38%22.91.73
02/061,0351,0351,0161,020+0.49%3,70062億2812万-2.67%22.351.69
02/051,0111,0701,0111,015-0.98%4,50061億9759万-3.33%22.241.68
02/041,0291,0381,0251,025+0.89%3,30062億5865万-2.38%22.461.7
02/011,0261,0281,0031,016+0.1%2,00062億369万-3.24%22.261.69