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
20171/1, 株式分割 1→2
20157/1, 株式分割 1→2
2013
06/28625633625625+3.78%2,00031億4062万-5.73%8.740.69
06/27630635602602-4.21%5,20030億2630万-9.57%8.420.66
06/26631649626629-6.85%10,00031億5946万-6.02%8.790.69
06/25670675670675+1.89%8,00033億9187万+0.45%9.440.74
06/24673673663663+0.38%4,40033億2906万-1.71%9.260.73
06/21655660655660-0.38%80033億1650万-2.51%9.230.73
06/206756756636630%2,00033億2906万-2.43%9.260.73
06/196726726636630%3,20033億2906万-2.43%9.260.73
06/186636696636630%10,00033億2906万-2.86%9.260.73
06/17650663650663+3.11%4,00033億2906万-3.14%9.260.73
06/14668670629643+1.58%9,60032億2856万-6.34%8.980.71
06/13649649633633-3.07%2,40031億7831万-8.33%8.840.7
06/12674674653653-2.61%3,20032億7881万-5.98%9.120.72
06/11673673668670-0.56%2,00033億6675万-3.87%9.370.74
06/10641674641674+7.76%4,80033億8559万-3.61%9.420.74
06/07630631625625-5.09%14,00031億4188万-10.55%8.740.69
06/06685685651659-4.01%8,80033億1021万-6.03%9.210.73
06/05686686686686+1.59%2,00034億4840万-2.1%9.60.76
06/04678678675676-2.84%2,00033億9438万-3.64%9.450.74
06/03704704695695-1.38%4,80034億9363万-0.68%9.720.77
05/31673705673705+2.55%5,20035億4262万+0.86%9.860.78
05/306886996886880%20,80034億5468万-1.5%9.610.76
05/29680688680688+1.44%5,20034億5468万-1.22%9.610.76
05/28693693675678-2.13%11,60034億569万-2.48%9.480.75
05/27708708670693-0.72%20,80034億7981万-0.07%9.680.76
05/24687708687698+1.53%17,60035億493万+1.09%9.750.77
05/23708708663687-2.97%19,60034億5217万0%9.610.76
05/22720720705708-1.67%2,80035億5770万+3.51%9.90.78
05/21749750720720-3.81%8,40036億1800万+5.73%10.070.79
05/20730749725749+5.27%25,20037億6121万+10.72%10.470.83
05/17675735675711+7.04%29,20035億7277万+5.96%9.940.78
05/16688690650664-7.1%26,80033億3785万-0.26%9.290.73
05/15727727673715-1.38%22,40035億9287万+7.68%100.79
05/14728738718725+1.4%12,80036億4312万+9.85%10.140.8
05/13745755714715-3.38%36,00035億9287万+9.16%100.79
05/10733755725740+1.02%30,80037億1850万+14.02%10.350.82
05/09738739731733-0.68%5,20036億8081万+13.92%10.240.81
05/08700738700738+5.36%38,40037億593万+15.78%10.310.81
05/07688722685700+3.17%38,00035億1750万+10.58%9.790.77
05/02679679675679-0.04%8,80034億946万+7.19%9.490.75
05/01672680672679+1.12%8,40034億1071万+7.06%9.490.75
04/30670678670671+0.6%9,20033億7303万+5.71%9.390.74
04/26668668661667-0.37%10,80033億5293万+4.91%9.330.74
04/25661670661670+1.32%16,80033億6549万+5.64%9.360.74
04/24665665649661-0.97%17,20033億2152万+4.42%9.240.73
04/23658670658668+1.52%3,60033億5418万+5.78%9.330.74
04/22655670655658+0.57%13,60033億393万+4.7%9.190.72
04/19636654633654+3.61%12,80032億8509万+4.6%9.140.72
04/18627634625631+2.19%13,20031億7077万+1.28%8.820.7
04/17627627613618+0.04%4,00031億293万-0.56%8.630.68
04/16620620600617-0.84%11,60031億168万-0.28%8.630.68
04/15618633608623+1.22%8,40031億2806万+0.73%8.70.69
04/12616616603615+0.82%4,00030億9037万-0.32%8.60.68
04/11620620605610+0.21%12,00030億6525万-0.97%8.530.67
04/10609609605609+1.46%6,40030億5896万-1.18%8.510.67
04/09625625599600-3.03%23,20030億1500万-2.44%8.390.66
04/08630630611619+1.85%9,20031億921万+0.94%8.650.68
04/05608624588608+3.4%16,80030億5268万-0.25%8.490.67
04/04573588570588+2.58%11,60029億5218万-3.05%8.210.65
04/03592616573573-2.92%24,80028億7806万-5.02%8.010.63
04/02575590550590+2.61%22,80029億6475万-1.99%8.250.65
04/01633656575575-11.54%69,60028億8937万-3.85%8.040.63
03/29690690627650-7.47%42,40032億6625万+9.43%9.090.72
03/28709713675703-0.88%21,60035億3006万+19.68%9.820.77
03/27700723690709+1.29%26,40035億6146万+22.62%9.910.78
03/26683713683700+2.53%28,80035億1624万+23.2%9.780.77
03/25648686638683+7.95%26,40034億2956万+22.09%9.540.75
03/22628637623632+0.76%19,60031億7705万+14.95%8.840.7
03/21613630613628+2.45%14,80031億5318万+15.56%8.770.69
03/19588613588613+3.51%14,00030億7781万+14.06%8.560.68
03/18608610592592+0.72%11,20029億7354万+11.23%8.270.65
03/15612612588588-2.08%11,60029億5218万+11.48%8.210.65
03/14600600588600+2.56%6,00030億1500万+14.72%8.390.66
03/13585595585585+0.65%3,60029億3962万+13.15%8.180.64
03/12590600581581-1.9%16,40029億2078万+13.3%8.130.64
03/11600616593593-0.55%21,20029億7731万+16.63%8.280.65
03/08583597583596+0.89%8,00029億9364万+18.44%8.330.66
03/07608608578591-1.67%18,00029億6726万+18.34%8.260.65
03/06585605585601+4.66%36,40030億1751万+21.31%8.40.66
03/05569578563574+3.52%32,80028億8309万+17.09%8.020.63
03/04538554538554+4.53%23,20027億8510万+14.04%7.750.61
03/01516538516530+2.86%18,00026億6450万+9.78%7.410.58
02/28525525515516-0.39%6,80025億9038万+7.17%7.210.57
02/27525528518518-4.87%28,80026億43万+7.81%7.240.57
02/26493544493544+10.74%39,20027億3360万+13.57%7.610.6
02/25515515491491+3.37%38,40024億6853万+3.2%6.870.54
02/22476478475475-0.11%24,40023億8813万-0.37%6.650.52
02/21480480471476-0.89%11,20023億9064万-0.26%6.650.52
02/20475486475480+1.05%34,40024億1200万+0.63%6.710.53
02/19462475462475+3.43%19,20023億8687万-0.63%6.640.52
02/18465468459459+0.93%7,20023億773万-3.92%6.420.51
02/15475475450455-3.45%31,20022億8637万-4.81%6.360.5
02/14480483470471-0.79%27,20023億6803万-1.62%6.590.52
02/134764774704750%7,60023億8687万-0.84%6.640.52
02/12478481475475-0.16%8,40023億8687万-0.84%6.640.52
02/08481481475476-0.37%11,20023億9064万-0.47%6.650.52
02/07473478473478+1.6%2,80023億9943万+0.1%6.680.53
02/06475475468470+1.08%3,20023億6175万-1.26%6.570.52
02/05466475463465+0.22%12,80023億3662万-2.11%6.50.51
02/04480480464464-3.33%68,40023億3160万-2.11%6.490.51