株価チャート

2013/04/02～2013/08/23

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
08/23237238237237+0.42%3,00053億880万-4.05%10.650.38
08/222332382332360%12,00052億8640万-4.84%10.60.38
08/21238238234236-1.67%40,00052億8640万-5.6%10.60.38
08/20241241240240-0.41%5,00053億7600万-4.38%10.780.38
08/19241242238241-0.41%8,00053億9840万-4.74%10.830.39
08/16240242240242+0.41%17,00054億2080万-4.72%10.870.39
08/15240241240241+0.42%15,00053億9840万-5.49%10.830.39
08/142412412402400%5,00053億7600万-6.25%10.780.38
08/13237240237240+1.69%22,00053億7600万-6.61%10.780.38
08/12237238236236-0.42%7,00052億8640万-8.53%10.60.38
08/092382382372370%10,00053億880万-8.49%10.650.38
08/08238238237237-0.42%5,00053億880万-8.85%10.650.38
08/072392392372380%12,00053億3120万-8.81%10.690.38
08/06239239237238+0.42%15,00053億3120万-9.16%10.690.38
08/05240240237237+0.42%53,00053億880万-9.54%10.650.38
08/02240240236236-2.48%45,00052億8640万-10.27%10.60.38
08/01234242232242+3.42%59,00054億2080万-8.33%10.870.39
07/31233239227234-14.29%338,00052億4160万-11.7%10.510.37
07/30258273258273+4.2%62,00061億1520万+2.63%12.260.44
07/29272272252262-2.24%108,00058億6880万-1.5%11.770.42
07/26270271264268-1.47%37,00060億320万+0.75%12.040.43
07/25272277269272+1.12%43,00060億9280万+2.26%12.220.44
07/24268269268269+0.37%28,00060億2560万+1.13%12.080.43
07/23270270268268-1.11%4,00060億320万+0.75%12.040.43
07/222732732712710%18,00060億7040万+2.26%12.170.43
07/19273275271271-0.73%20,00060億7040万+2.26%12.170.43
07/182722732722730%10,00061億1520万+3.41%12.260.44
07/17277277273273-1.09%3,00061億1520万+3.41%12.260.44
07/16275276274276+0.73%10,00061億8240万+4.94%12.40.44
07/12269274267274+3.01%50,00061億3760万+4.18%12.310.44
07/11268268263266-0.75%20,00059億5840万+1.53%11.950.43
07/10268269267268+1.13%15,00060億320万+2.68%12.040.43
07/09261265261265+1.53%17,00059億3600万+1.53%11.90.42
07/082602622602610%8,00058億4640万0%11.720.42
07/05259261257261+0.38%10,00058億4640万0%11.720.42
07/042562602562600%14,00058億2400万-0.76%11.680.42
07/032642642602600%9,00058億2400万-1.14%11.680.42
07/02260260260260+0.78%2,00058億2400万-1.52%11.680.42
07/01264264258258-1.15%7,00057億7920万-2.27%11.590.41
06/28265265255261+1.56%15,00058億4640万-1.51%15.030.54
06/27253257253257+1.58%9,00057億5680万-3.38%14.80.53
06/26261261253253-4.89%17,00056億6720万-5.24%14.570.52
06/25270270265266-0.75%12,00059億5840万-1.12%15.320.55
06/24265268265268+0.37%9,00060億320万-0.74%15.430.55
06/21267267261267-0.74%12,00059億8080万-1.48%15.370.55
06/20265269265269+0.75%10,00060億2560万-1.1%15.490.55
06/19270270263267-0.37%16,00059億8080万-2.2%15.370.55
06/18266272262268+3.88%28,00060億320万-2.19%15.430.55
06/172582582562580%11,00057億7920万-5.84%14.860.53
06/14263264258258-1.9%14,00057億7920万-6.52%14.860.53
06/13255263254263+1.94%10,00058億9120万-5.05%15.140.54
06/122582582582580%1,00057億7920万-7.19%14.860.53
06/11262262258258-0.77%2,00057億7920万-7.53%14.860.53
06/10251260251260+4%12,00058億2400万-7.14%14.970.53
06/07249250241250-2.34%36,00056億-10.71%14.40.51
06/06257260256256-3.03%29,00057億3440万-8.9%14.740.53
06/052642712642640%5,00059億1360万-6.38%15.20.54
06/04272272262264-2.94%10,00059億1360万-6.38%15.20.54
06/03269272269272-1.81%16,00060億9280万-3.89%15.660.56
05/31271280271277-0.72%47,00062億480万-1.77%15.950.57
05/302772802752790%13,00062億4960万-0.71%16.070.57
05/29278279274279+0.36%23,00062億4960万-0.36%16.070.57
05/28276279276278+0.72%11,00062億2720万-0.36%16.010.57
05/27281281276276-2.47%17,00061億8240万-0.72%15.890.57
05/24286289282283-2.41%40,00063億3920万+2.17%16.30.58
05/23294294284290-1.02%45,00064億9600万+5.45%16.70.59
05/22295295293293-0.68%6,00065億6320万+6.93%16.870.6
05/21297297295295-0.67%26,00066億800万+8.46%16.990.61
05/20295298293297+2.41%37,00066億5280万+10%17.10.61
05/17283290283290+2.47%15,00064億9600万+8.21%16.70.59
05/16292294281283-2.75%73,00063億3920万+5.99%16.30.58
05/15290295286291+1.75%62,00065億1840万+9.81%16.760.6
05/14289289285286-1.04%34,00064億640万+8.75%16.470.59
05/13287290287289+0.35%29,00064億7360万+10.73%16.640.59
05/10285289285288+1.77%20,00064億5120万+10.77%16.580.59
05/09288288283283-0.7%35,00063億3920万+9.69%16.30.58
05/08280288280285+1.79%37,00063億8400万+11.33%16.410.58
05/07278283278280+1.45%39,00062億7200万+10.24%16.120.57
05/02279279276276-0.72%26,00061億8240万+9.09%15.890.57
05/01279289276278-0.71%62,00062億2720万+10.32%16.010.57
04/30284284272280+4.48%141,00062億7200万+11.55%16.120.57
04/26269269262268-0.37%21,00060億320万+7.2%15.430.55
04/25263270262269+2.67%67,00060億2560万+8.03%15.490.55
04/24258262257262+2.34%31,00058億6880万+5.65%15.090.54
04/23254256252256+1.59%32,00057億3440万+3.23%14.740.53
04/22253255251252-0.4%12,00056億4480万+2.02%14.510.52
04/19250253250253+2.02%24,00056億6720万+2.43%14.570.52
04/18250252248248-0.8%17,00055億5520万+0.81%14.280.51
04/17247250247250+2.46%17,00056億+1.63%14.40.51
04/16249249244244-1.21%14,00054億6560万-0.81%14.050.5
04/15250250246247-1.2%24,00055億3280万+0.82%14.220.51
04/12251251249250-0.4%9,00056億+2.04%14.40.51
04/11251252248251+0.4%31,00056億2240万+2.87%14.450.51
04/10245250245250+2.46%18,00056億+2.46%14.40.51
04/09250251244244-1.21%39,00054億6560万+0.41%14.050.5
04/08244248244247+1.65%22,00055億3280万+1.65%14.220.51
04/05243247243243+1.25%31,00054億4320万+0.41%13.990.5
04/04241242240240-2.04%12,00053億7600万-0.83%13.820.49
04/03240245240245+1.24%11,00054億8800万+1.24%14.110.5
04/02235242234242+1.26%41,00054億2080万+0.41%13.940.5