株価チャート

2013/03/05～2013/07/31

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
20142/1, 株式分割 1→100
2013
07/31184215180200+8.64%8,0009億8548万+4.71%-1.52
07/30179184178184+2.28%3,2009億713万-3.11%-1.4
07/29187193180180-10%12,9008億8693万-5.26%-1.37
07/26195200190200+2.51%5,6009億8548万+4.71%-1.52
07/25195196195195-1.46%1,3009億6133万+2.68%-1.49
07/24201205195198-1.64%4,3009億7562万+4.21%-1.51
07/23199221196201+5.39%25,5009億9188万+5.95%-1.53
07/22200200187191-5.12%18,4009億4113万+1.06%-1.46
07/19211212201201-5.98%14,7009億9188万+6.51%-1.53
07/18218227206214-8.15%47,80010億5495万+13.28%-1.63
07/17273273230233+4.53%220,00011億4857万+23.33%-1.78
07/16191223191223+21.86%17,00010億9881万+18.62%-1.7
07/12188188183183+1.67%9009億171万-2.14%-1.39
07/111781801771800%1,8008億8693万-4.76%-1.37
07/10180180180180+0.22%2,6008億8693万-5.76%-1.37
07/09185185175180-2.92%7,6008億8496万-6.94%-1.37
07/08192193185185-2.12%3,2009億1156万-5.61%-1.41
07/05186189186189+1.56%2,2009億3127万-4.55%-1.44
07/03189192185186-1.53%2,2009億1698万-6.95%-1.42
07/02185189185189+2.16%1,3009億3127万-6.9%-1.44
07/01184185181185-1.28%1,1009億1156万-10.19%-1.41
06/28178193170187+11.55%4,1009億2339万-10.33%-1.43
06/27173175168168-1.29%2,5008億2780万-21.13%-1.28
06/26175175170170-2.74%2,2008億3864万-22.64%-1.3
06/25180180175175-2.13%1,4008億6229万-22.22%-1.33
06/24179182178179-3.82%2,3008億8101万-21.58%-1.36
06/211811861761860%1,7009億1600万-19.52%-1.42
06/20189190185186-2.16%2,3009億1600万-20.21%-1.42
06/19190192188190-0.52%2,2009億3620万-19.15%-1.45
06/18192192190191+1.6%1,0009億4113万-19.75%-1.46
06/17189190188188-2.49%5,0009億2635万-21.99%-1.43
06/141932061931930%4,9009億5000万-20.66%-1.47
06/13198198191193-3.6%2,2009億5000万-21.31%-1.47
06/122002041982000%4,3009億8548万-19.03%-1.52
06/11203207199200-6.1%17,0009億8548万-19.68%-1.52
06/10219219197213+8.9%7,00010億4953万-15.14%-1.62
06/07200225189196-14.96%44,9009億6379万-22.38%-1.49
06/06236236230230-2.62%5,80011億3330万-9.09%-1.75
06/05241241236236-2.4%8,00011億6385万-6.64%-1.8
06/04250250242242-0.04%13,70011億9243万-4.35%-1.84
06/03242248242242+0.67%6,50011億9292万-4.31%-1.85
05/312412492412410%13,70011億8503万-4.56%-1.83
05/30256256240241-7.57%17,50011億8503万-4.56%-1.83
05/29266268258260-1.06%13,60012億8210万+3.25%-1.98
05/28260269259263+2.69%10,60012億9590万+4.78%-2
05/27277277256256-10.14%33,10012億6190万+2.44%-1.95
05/24345345282285-17.39%170,40014億430万+14.46%-2.17
05/23345345311345+16.95%182,60016億9995万+40.24%-2.63
05/22241295241295+20.41%32,20014億5358万+22.41%-2.25
05/21250255240245-2.2%7,00012億721万+2.51%-1.87
05/20237251237251+5.7%8,30012億3431万+5.25%-1.91
05/17227245227237-2.07%2,60011億6779万-0.42%-1.81
05/16261261230242-7.98%14,80011億9243万+2.11%-1.84
05/15269272262263-2.38%34,50012億9590万+10.97%-2
05/14250270245269+9.07%23,00013億2744万+14.15%-2.05
05/13248249244247+0.41%1,90012億1706万+5.11%-1.88
05/10239246237246+3.32%8,00012億1214万+4.24%-1.87
05/09245245237238-2.62%7,50011億7321万+0.46%-1.81
05/08257257242245-0.89%16,20012億474万+3.16%-1.86
05/07239254238247+4.09%13,40012億1558万+3.22%-1.88
05/02232237232237+2.6%5,00011億6779万-2.87%-1.81
05/01233234231231-0.65%7,90011億3822万-6.1%-1.76
04/30230233229233+1.53%3,20011億4562万-5.87%-1.77
04/26231233229229-1.72%4,40011億2837万-8.03%-1.75
04/25232235228233+0.43%3,30011億4808万-6.8%-1.78
04/24232233229232+0.09%7,00011億4315万-6.83%-1.77
04/23235237231232-1.36%2,60011億4217万-6.15%-1.77
04/22239239228235-1.22%18,70011億5793万-3.69%-1.79
04/19236238223238+0.81%9,40011億7222万-1.69%-1.81
04/18233238228236+3.74%3,90011億6286万-1.26%-1.8
04/17222228222228+2.43%2,10011億2098万-4.01%-1.73
04/16225227220222-2.2%6,20010億9437万-5.49%-1.69
04/15234234227227-1.69%3,50011億1901万-2.53%-1.73
04/12231235226231+0.22%12,50011億3822万0%-1.76
04/11236245230231-4.36%22,00011億3576万+0.66%-1.76
04/10232241225241+6.68%28,00011億8750万+6.17%-1.84
04/09238238225226-0.92%11,60011億1309万+0.85%-1.72
04/08255255228228-3.23%39,20011億2344万+2.7%-1.74
04/05226250226236-7.9%80,50011億6089万+7.09%-1.8
04/04264285251256+0.16%21,10012億6042万+17.34%-1.95
04/03275280255255-5.41%20,80012億5845万+18.79%-1.95
04/02255300245270+3.61%35,50013億3039万+27.96%-2.06
04/01290290261261-11.66%68,70012億8408万+25.89%-1.99
03/29307325285295-15.47%224,10014億5358万+44.61%-2.25
03/28349349348349+16.72%106,50017億1966万+75.38%-2.66
03/27269299268299+20.08%148,00014億7329万+56.54%-2.28
03/26264270249249-10.43%39,50012億2692万+33.87%-1.9
03/25289298264278+5.22%183,10013億6981万+52.75%-2.12
03/22264264242264+23.34%115,80013億181万+48.43%-2.01
03/21210214210214+22.96%23,70010億5544万+23.1%-1.63
03/19174175174174+3.63%9008億5835万+1.28%-1.33
03/18170170168168-3.11%1,3008億2829万-2.27%-1.28
03/15174179172174-0.34%2,3008億5490万+0.29%-1.32
03/14180180174174-0.51%8008億5786万+0.64%-1.33
03/13175175175175-0.28%1008億6229万+0.57%-1.33
03/12175176175176+0.29%2,1008億6475万+0.86%-1.34
03/08179182175175-4.89%2,9008億6229万+0.57%-1.33
03/07176184175184+5.14%3,4009億664万+5.75%-1.4
03/06171175170175+2.88%2,0008億6229万+0.57%-1.33
03/05172173170170-2.47%1,2008億3815万-2.8%-1.3