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
20141/1, 株式分割 1→100
2013
06/28271271261265-0.38%14,60039億6278万-11.67%20.632.52
06/27267267246266+1.37%56,80039億7773万-11.92%20.72.53
06/26286288257262-9.49%46,10039億2390万-13.97%20.422.5
06/25290295288290-1.73%17,30043億3513万-6.18%22.562.76
06/242953002952950%12,40044億1140万-5.75%22.962.81
06/21290298280295+0.17%24,80044億1140万-7.23%22.962.81
06/20293295288295+0.51%15,20044億392万-8.26%22.922.8
06/19292295280293+1.77%30,90043億8149万-9.29%22.812.79
06/18277289275288-2.51%80,40043億522万-11.42%22.412.74
06/17296300290295+1.83%13,10044億1588万-10.24%22.982.81
06/14300300287290-0.03%26,10043億3663万-12.91%22.572.76
06/13293300290290-4.1%24,00043億3812万-13.92%22.582.76
06/12299310290303-2.42%11,30045億2355万-10.77%23.552.88
06/11320320308310-2.21%12,60046億3570万-9.09%24.132.95
06/10293320293317+6.38%33,50047億4038万-7.58%24.673.02
06/07280298250298+1.19%141,40044億5626万-13.37%23.22.84
06/06313313280295-6.21%122,40044億392万-14.64%22.922.8
06/05317328304314-0.95%41,80046億9552万-9.77%24.442.99
06/04304317302317+3.93%88,90047億4038万-9.43%24.673.02
06/03302318300305-2.56%98,80045億6093万-13.35%23.742.9
05/31318325305313-0.63%61,60046億8057万-11.83%24.362.98
05/30328341315315-6.53%102,50047億1047万-11.76%24.523
05/29326345321337+5.31%68,80050億3946万-6.13%26.233.21
05/28318328316320-0.62%46,40047億8524万-11.36%24.913.05
05/27335335315322-4.02%46,00048億1515万-10.8%25.063.06
05/24330346306336+2.91%126,60050億1703万-7.06%26.113.19
05/23360365318326-11.77%231,20048億7497万-9.19%25.373.1
05/22390390361370-6.46%162,00055億2546万+3.21%28.763.52
05/21400409370395-4.59%202,60059億679万+11.27%30.753.76
05/20359427358414+15.97%622,20061億9091万+17.95%32.223.94
05/17350360335357+2%41,90053億3854万+3.18%27.793.4
05/16351352283350-0.85%161,80052億3386万+1.74%27.243.33
05/15387387351353-8.9%120,00052億7872万+3.22%27.483.36
05/14390393380388-1.4%106,50057億9463万+14.31%30.163.69
05/13409409380393+3.69%255,90058億7688万+17.66%30.593.74
05/10360379360379+6.91%126,90056億6752万+15.2%29.53.61
05/09354365350355+2.31%105,60053億115万+9.41%27.593.37
05/08347359340347-1%137,00051億8152万+7.94%26.973.3
05/07356356345350+1.45%90,70052億3386万+10.06%27.243.33
05/02343355342345+1.17%66,40051億5909万+9.52%26.853.28
05/01343360331341-8.09%287,60050億9927万+8.95%26.543.25
04/30350380350371+5.1%113,90055億4789万+19.29%28.883.53
04/26369369346353-3.95%142,00052億7872万+14.61%27.483.36
04/25373381342368-2.13%199,80054億9555万+20.1%28.63.5
04/24380402375376+2.46%242,00056億1518万+23.93%29.233.57
04/23364382352367+1.1%181,30054億8060万+22.17%28.533.49
04/22365383348363-5.84%420,30054億2078万+22.05%28.223.45
04/19338391330385+19.94%983,30057億5725万+31.4%29.973.66
04/18342363317321-2.13%400,90048億20万+11.46%24.993.06
04/17296328296328+10.89%303,20049億487万+14.69%25.533.12
04/16290296285296+1.3%35,60044億2336万+4.15%23.022.82
04/15291296287292-1.35%33,50043億6653万+3.18%22.732.78
04/12293296283296+1.2%45,40044億2635万+4.96%23.042.82
04/11295298288293-0.81%53,60043億7401万+4.09%22.772.78
04/10296300291295-0.97%89,00044億990万+5.7%22.952.81
04/09296298290298+1.15%75,70044億5327万+7.51%23.182.83
04/08295295287294+5.14%88,50044億242万+7.05%22.912.8
04/05280295278280+2.19%81,50041億8709万+2.56%21.792.66
04/04266280261274+3.24%39,60040億9736万+1.48%21.332.61
04/03263280255265+2.87%73,40039億6876万-0.97%20.662.53
04/02245260226258-0.77%92,60038億5810万-3.01%20.082.46
04/01293294251260-8.77%126,80038億8801万-1.89%20.242.47
03/29280285265285+1.79%138,90042億6186万+8.78%22.182.71
03/28299299278280-2.78%109,80041億8709万+8.11%21.792.66
03/27306311281288-4.95%123,90043億672万+12.5%22.422.74
03/26295327288303+2.71%212,00045億3103万+19.76%23.582.88
03/25292298280295+3.73%88,20044億1140万+18.47%22.962.81
03/22288288275284-1.96%80,50042億5288万+16.56%22.142.71
03/21304305290290-4.1%82,00043億3812万+20.37%22.582.76
03/19298304282303+2.02%176,60045億2355万+27.1%23.552.88
03/18270298269297+10.72%111,70044億3383万+26.71%23.082.82
03/15266268261268+2.72%25,40040億465万+16.43%20.842.55
03/14274274257261-2.72%65,20038億9848万+13.84%20.292.48
03/13260275260268+0.37%40,90040億764万+17.54%20.862.55
03/12275276253267-2.91%63,60039億9269万+18.14%20.782.54
03/11302305270275-3.68%181,20041億1232万+22.22%21.42.62
03/08254298250286+14.29%453,80042億6933万+28.03%22.222.72
03/07248251240250+0.89%36,90037億3548万+13.03%19.442.38
03/06253253241248+1.06%34,90037億258万+12.04%19.272.36
03/05261261238245-2.97%126,70036億6370万+11.36%19.072.33
03/04250260244253+7.72%142,10037億7585万+15.3%19.652.4
03/01225254225234+5.59%190,70035億519万+8.02%18.242.23
02/28225227220222+1.32%51,70033億1976万+3.26%17.282.11
02/27215226215219+1.86%42,00032億7639万+2.38%17.052.09
02/26219219210215-2.23%19,70032億1658万+0.99%16.742.05
02/25211221206220+6.8%36,10032億8985万+3.77%17.122.09
02/22210213206206-1.95%20,80030億8050万-2.37%16.031.96
02/21210212209210+1.5%13,70031億4181万-0.43%16.352
02/20202207200207+4.18%17,20030億9545万-1.43%16.111.97
02/19202202198199+1.12%13,60029億7133万-4.93%15.471.89
02/18195201193197+2.99%32,30029億3844万-5.98%15.291.87
02/15208208183191-6.47%94,60028億5320万-8.27%14.851.82
02/14200210200204+2%29,80030億5059万-1.92%15.881.94
02/13207207199200-3.38%46,20029億9078万-3.38%15.571.9
02/12212214201207-2.36%70,60030億9545万0%16.111.97
02/08228229211212-7.75%77,30031億7022万+2.91%16.52.02
02/07230230224230-0.04%18,40034億3640万+12.1%17.892.19
02/06227232224230+2.59%26,40034億3790万+13.25%17.892.19
02/05230233224224-3.82%29,80033億5116万+11.49%17.442.13
02/04239239230233-2.39%43,30034億8425万+17.09%18.142.22