株価チャート

2013/03/12～2013/08/05

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
201612/1, 株式分割 1→2
20166/1, 株式分割 1→3
2013
08/05242243233243+1.39%37,80017億9696万-11.52%77.593.63
08/02245245237240-2.37%17,40017億7235万-13.36%76.533.58
08/01242248234246+0.75%40,80018億1543万-11.89%78.393.67
07/31252252244244-5.55%50,40018億189万-13.17%77.83.64
07/30259259258258-0.64%10,20019億774万-8.72%82.373.86
07/29267267259260-2.56%31,80019億2004万-8.45%82.93.88
07/26268272267267+0.06%15,00019億7051万-6.37%85.083.98
07/252732732672670%3,00019億6928万-6.76%85.033.98
07/24274274266267-0.06%15,60019億6928万-7.08%85.033.98
07/23268269267267-0.56%12,60019億7051万-7.67%85.083.98
07/222682682682680%4,20019億8158万-7.47%85.564.01
07/19273273268268-1.23%7,20019億8158万-7.47%85.564.01
07/18270278268272+0.62%16,20020億620万-6.64%86.624.06
07/17269270269270-0.92%2,40019億9389万-7.53%86.094.03
07/16262273260273-0.49%50,40020億1235万-6.68%86.894.07
07/12283283274274+0.49%10,20020億2220万-6.54%87.314.09
07/11267283267273-1.74%40,80020億1235万-7.31%86.894.07
07/10260278259277-11.49%186,60020億4805万-5.99%88.434.14
07/09303313303313+3.35%19,20023億1390万+5.86%99.914.68
07/08311311297303-2.83%60,60022億3882万+2.42%96.674.53
07/05311312307312+1.08%16,20023億405万+5.41%99.484.66
07/04302309302309+2.32%12,60022億7944万+4.28%98.424.61
07/03298309298302+1.12%20,40022億2774万+1.91%96.194.5
07/02308308297298-3.76%23,40022億313万+0.45%95.134.45
07/01299310295310+3.62%23,40022億8928万+4.38%98.854.63
06/28292299290299+3.82%10,80022億928万+1.07%95.394.47
06/27286288277288+0.52%12,00021億2805万-2.65%91.884.3
06/26288297287287-0.58%15,00021億1697万-3.48%91.414.28
06/25293297285288-2.26%16,80021億2928万-3.24%91.944.3
06/24296296293295+1.9%1,80021億7851万-1.34%94.064.4
06/21288290287290+0.29%12,60021億3789万-3.18%92.314.32
06/20295295288289-2.15%3,00021億3174万-3.78%92.044.31
06/19298298294295+0.06%6,00021億7851万-1.99%94.064.4
06/18295297295295+1.09%4,80021億7728万-2.05%94.014.4
06/17300300292292+1.74%17,40021億5390万-3.42%934.35
06/14293293285287+2.63%3,00021億1697万-5.39%91.414.28
06/13292292275279-4.23%12,60020億6282万-8.11%89.074.17
06/12292292292292+0.06%12,00021億5390万-4.68%934.35
06/11292292283292-1.24%25,20021億5266万-5.36%92.954.35
06/10302302295295+1.2%16,80021億7974万-4.78%94.124.41
06/07283292269292-1.13%36,00021億5390万-6.22%934.35
06/06308308286295-3.75%40,20021億7851万-5.45%94.064.4
06/05317318307307-3.31%24,60022億6344万-2.08%97.734.58
06/04314317314317+2.81%58,20023億4098万+0.96%101.084.73
06/033153153053080%46,80022億7698万-1.8%98.324.6
05/31305308305308+1.09%2,40022億7698万-1.8%98.324.6
05/30309310305305-2.19%24,60022億5236万-2.87%97.254.55
05/29309318309312+1.14%40,80023億282万-0.69%99.434.65
05/28303308303308+3.64%20,40022億7698万-1.49%98.324.6
05/27296310295298+2.47%45,60021億9697万-4.95%94.864.44
05/24300302289290-3.38%55,20021億4405万-7.54%92.584.33
05/23310310300301-4.1%46,80022億1913万-4.3%95.824.49
05/22317317312313+0.48%12,60023億1390万-0.21%99.914.68
05/21316318312312-1.32%35,40023億282万-0.69%99.434.65
05/20310319308316+4.12%99,60023億3359万+0.96%100.764.72
05/17299308299304+0.61%21,00022億4128万-3.04%96.774.53
05/16311312302302-1.31%44,40022億2774万-4.23%96.194.5
05/15312316304306-1.66%77,40022億5728万-3.88%97.464.56
05/14321321311311-1.64%67,20022億9544万-2.86%99.114.64
05/13326328316316-3.02%89,40023億3359万-1.86%100.764.72
05/10337337326326-3.46%70,20024億621万+0.57%103.94.86
05/09338339333338+1.3%36,00024億9237万+3.85%107.625.04
05/08335342332333+0.25%81,00024億6036万+2.2%106.234.97
05/07333338326332+2.62%114,60024億5421万+1.63%105.974.96
05/02320325320324-0.36%52,80023億9144万-1.27%103.264.83
05/01325325319325+1.09%84,60024億6万-1.52%103.634.85
04/30316325316322+1.9%55,80023億7421万-3.16%102.514.8
04/26317320316316+0.32%49,80023億2990万-4.97%100.64.71
04/25313318313315+0.96%68,40023億2251万-5.27%100.284.69
04/24310312309312+0.7%99,60023億36万-6.46%99.324.65
04/23309312308309+0.65%63,60022億8436万-7.11%98.634.62
04/22309310307307+0.93%54,60022億6959万-7.71%984.59
04/19302309302305+1.16%40,80022億4867万-8.28%97.094.55
04/18303303301301-1.31%85,80022億2282万-9.06%95.984.49
04/17306308302305-0.27%62,40022億5236万-7.85%97.254.55
04/16309309303306-1.13%46,20022億5851万-7.32%97.524.57
04/15310313303309+1.42%61,80022億8436万-5.98%98.634.62
04/12289310289305+5.41%178,80022億5236万-7.01%97.254.55
04/11302303282289-5.4%349,80021億3666万-11.52%92.264.32
04/10314318299306-16.21%559,80022億5851万-6.47%97.524.57
04/09358368356365+0.6%22,20026億9545万+11.96%116.385.45
04/08365365354363+2.54%24,00026億7945万+12.33%115.695.42
04/05367375354354-1.71%33,00026億1298万+10.57%112.825.28
04/04367367352360-1.82%12,60026億5852万+13.56%114.795.37
04/03358374358367+2.37%22,80027億776万+16.77%116.925.47
04/02342365333358-0.05%22,20026億4498万+15.17%114.215.35
04/01353390333358+1.65%158,40026億4622万+16.34%114.265.35
03/29381398341353-6.42%144,60026億314万+15.57%112.45.26
03/28370383362377+4.1%73,20027億8160万+24.72%120.15.62
03/27365382354362-1.32%108,00026億7206万+21.83%115.375.4
03/26327375327367+10.66%160,20027億776万+24.72%116.925.47
03/25330331320331+1.43%61,80024億4683万+14.65%105.654.95
03/22340340321327-1.9%62,40024億1236万+13.82%104.164.88
03/21315333315333+7.25%230,40024億5913万+16.84%106.184.97
03/19311313309311+1.53%96,00022億9298万+9.72%99.014.63
03/18293308293306+6.62%137,40022億5851万+8.84%97.524.57
03/15288292285287+0.47%31,80021億1820万+2.44%91.464.28
03/14282286282286+0.82%24,00021億836万+1.96%91.034.26
03/13283283277283-0.06%40,20020億9112万+1.13%90.294.23
03/12284284282283-0.47%12,00020億9236万+0.83%90.344.23