株価チャート

2013/03/27～2013/08/21

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→3
2013
08/21161163160163+1.24%8,70016億6600万+3.38%-0.41
08/20161161161161+2.98%3,60016億4560万+2.11%-0.41
08/19156157156157+0.43%10,20015億9800万-0.84%-0.39
08/15156156156156+2.63%30015億9120万-1.27%-0.39
08/14152152152152+0.22%3,00015億5040万-3.8%-0.38
08/131521521521520%1,50015億4700万-4.61%-0.38
08/12152152152152-0.44%1,50015億4700万-4.61%-0.38
08/09159159151152-0.65%2,10015億5380万-4.79%-0.38
08/08149153149153+2.68%1,80015億6400万-4.17%-0.39
08/07153153149149-2.61%4,50015億2320万-6.67%-0.37
08/06150157150153-0.86%9,60015億6400万-4.76%-0.39
08/05157157155155-5.31%60015億7760万-3.93%-0.39
08/02158163158163+6.75%4,20016億6600万+1.45%-0.41
08/01151153151153-0.86%1,50015億6060万-4.38%-0.38
07/31159159154154+0.43%3,00015億7420万-3.54%-0.39
07/30160160154154-4.95%1,20015億6740万-3.96%-0.39
07/29158162158162+3.19%60016億4900万+1.04%-0.41
07/26156157156157-3.09%90015億9800万-2.08%-0.39
07/25162162161162+2.75%1,20016億4900万+1.04%-0.41
07/24157157157157-3.28%60016億480万-1.67%-0.4
07/231631631631630%30016億5920万+1.67%-0.41
07/22163163163163-2.4%6,60016億5920万+1.67%-0.41
07/191631701631670%8,40017億+4.17%-0.42
07/18168170167167+0.4%9,00017億+4.17%-0.42
07/17166167166166+1.63%2,10016億9320万+3.75%-0.42
07/16158163158163-2%60016億6600万+2.73%-0.41
07/12162167162167+4.17%3,30017億+4.82%-0.42
07/11160160160160-1.03%1,20016億3200万+0.63%-0.4
07/10166166162162-2.61%2,70016億4900万+1.04%-0.41
07/09162166162166+1.43%3,00016億9320万+3.75%-0.42
07/08167167164164-1.8%2,40016億6940万+2.29%-0.41
07/05159167159167+6.38%8,40017億+3.52%-0.42
07/04157157157157-2.29%30015億9800万-2.69%-0.39
07/03160160160160+0.21%30016億3540万-1.03%-0.4
07/02157160157160+0.42%1,20016億3200万-1.23%-0.4
06/28156159156159+6.46%1,50016億2520万-1.65%-0.4
06/27149150149150-0.22%3,30015億2660万-8.18%-0.38
06/26159159150150-0.88%10,50015億3000万-7.98%-0.38
06/25157157151151-3.61%60015億4360万-8.28%-0.38
06/24155157155157+2.17%60016億140万-5.42%-0.39
06/21157157153154-3.76%5,40015億6740万-7.98%-0.39
06/20166166160160-1.24%3,90016億2860万-4.39%-0.4
06/19160162160162+1.04%3,30016億4900万-3.19%-0.41
06/18160160160160+2.13%2,10016億3200万-4.76%-0.4
06/17152157152157+3.52%2,70015億9800万-6.75%-0.39
06/14155156149151-5.61%22,50015億4360万-10.45%-0.38
06/13160160160160-2.04%1,50016億3540万-5.13%-0.4
06/121641641641640%3,00016億6940万-3.73%-0.41
06/11159166159164+1.45%1,50016億6940万-3.73%-0.41
06/10163163159161-1.22%6,00016億4560万-4.54%-0.41
06/07165167150163-1.21%37,80016億6600万-3.35%-0.41
06/06176176165165-4.25%14,10016億8640万-2.17%-0.42
06/05174175173173-1.15%8,40017億6120万+2.78%-0.43
06/04172180168175+5.22%11,70017億8160万+4.59%-0.44
06/03167167166166-2.92%5,10016億9320万-0.6%-0.42
05/31173173171171-2.29%3,30017億4420万+3.01%-0.43
05/30170175168175-1.5%25,20017億8500万+6.06%-0.44
05/29167178167178+7.03%6,90018億1220万+7.68%-0.45
05/28164166164166+0.2%6,90016億9320万+1.84%-0.42
05/27163166163166-0.8%7,50016億8980万+1.64%-0.42
05/24167170165167+2.04%7,80017億340万+3.09%-0.42
05/23186186164164-12.16%31,20016億6940万+1.03%-0.41
05/22182186182186+2.19%22,80019億60万+15.73%-0.47
05/21189189182182+1.3%22,20018億5980万+13.96%-0.46
05/20176181175180+5.88%26,10018億3600万+13.21%-0.45
05/17165170162170+7.82%22,20017億3400万+7.59%-0.43
05/16168168154158-6.71%30,30016億820万+0.42%-0.4
05/15170174169169-0.59%38,70017億2380万+7.64%-0.42
05/14180182169170-7.1%13,80017億3400万+8.97%-0.43
05/13168183168183+13.9%34,50018億6660万+17.31%-0.46
05/10159162158161-2.23%51,60016億3880万+3.66%-0.4
05/09169170164164-2.57%26,70016億7620万+6.71%-0.41
05/08154169153169+10.24%27,90017億2040万+9.52%-0.42
05/07154155153153-0.43%12,30015億6060万-0.65%-0.38
05/02153154153154+0.44%8,40015億6740万-0.22%-0.39
05/01154154152153-0.86%1,50015億6060万-0.65%-0.38
04/30153154151154+0.43%22,80015億7420万-0.43%-0.39
04/26154154150154-0.65%9,60015億6740万-0.86%-0.39
04/25153156152155+1.98%31,80015億7760万-0.22%-0.39
04/24153154149152-1.09%28,80015億4700万-2.15%-0.38
04/231541541531530%7,20015億6400万-1.71%-0.39
04/22154155146153+0.66%17,70015億6400万-1.71%-0.39
04/19150153150152+2.47%2,70015億5380万-2.35%-0.38
04/18156156149149-3.46%16,20015億1640万-4.7%-0.37
04/17154154154154+1.54%12,90015億7080万-1.91%-0.39
04/16152154152152-1.52%8,10015億4700万-3.4%-0.38
04/151541541521540%1,50015億7080万-1.91%-0.39
04/12153154153154+1.54%9,90015億7080万-1.91%-0.39
04/11157157152152-1.09%3,60015億4700万-3.4%-0.38
04/10152154150153+2.22%13,80015億6400万-2.34%-0.39
04/09154154147150-2.17%13,80015億3000万-4.46%-0.38
04/08156157153153+0.88%3,90015億6400万-2.34%-0.39
04/05160160152152-2.98%7,20015億5040万-3.18%-0.38
04/041571571571570%3,30015億9800万-0.21%-0.39
04/03157157157157+0.21%3,30015億9800万+0.43%-0.39
04/02156156156156+0.86%1,20015億9460万+0.21%-0.39
04/01155156155155-5.1%21,90015億8100万-0.64%-0.39
03/291631631531630%3,60016億6600万+4.7%-0.41
03/28163163163163+4.7%90016億6600万+5.38%-0.41
03/27162163154156-2.5%1,80015億9120万+0.65%-0.39