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
2013
06/28778792763786+2.88%256,100387億9376万-13.05%-0.7
06/27755771735764+0.92%235,900377億793万-16.68%-0.68
06/26801805755757-3.32%224,500373億6244万-18.51%-0.68
06/25798800756783-0.51%307,800386億4569万-17.32%-0.7
06/24815823783787-1.01%229,300388億4312万-18.61%-0.7
06/21800810767795-2.21%350,600392億3797万-18.63%-0.71
06/20818829809813-2.17%234,000401億2637万-17.55%-0.73
06/19835854819831+0.12%293,700410億1478万-16.4%-0.74
06/18848864825830-2.24%238,800409億6542万-17%-0.74
06/17817861807849+3.03%235,200419億319万-15.86%-0.76
06/14858866822824-0.48%356,500406億6929万-18.66%-0.74
06/13863872823828-7.9%470,200408億6671万-18.5%-0.74
06/12864904851899+4.29%629,800443億7098万-11.69%-0.8
06/11915924857862-6.71%574,600425億4481万-15.24%-0.77
06/10906929892924+5.6%495,000456億488万-9.06%-0.82
06/07857900839875-1.35%706,200431億8644万-13.37%-0.78
06/06889930853887-12.7%2,486,300437億7871万-11.83%-0.79
06/051,0791,0831,0061,016-7.47%833,600501億4563万+1.5%-0.91
06/041,0201,1191,0151,098+7.12%514,200541億9281万+10.69%-0.98
06/031,0101,0661,0001,025-1.44%376,800505億8983万+4.59%-0.91
05/311,0981,1091,0241,040-2.62%486,000513億3017万+7.22%-0.93
05/301,0771,1371,0581,068-4.56%523,800527億1214万+11.37%-0.95
05/291,1231,1491,0901,119+0.81%444,000552億2929万+18.16%-1
05/281,0331,1241,0321,110+7.56%549,000547億8509万+19.1%-0.99
05/271,0651,0951,0301,032-6.61%384,200509億3532万+12.66%-0.92
05/241,1211,1571,0401,105+2.6%825,900545億3831万+22.23%-0.99
05/231,1981,2301,0771,077-9.95%962,400531億5634万+21.01%-0.96
05/221,2021,2601,1891,196-7.07%1,057,300590億2970万+36.37%-1.07
05/211,0701,3351,0691,287+23.75%4,174,600635億2109万+49.65%-1.15
05/201,0411,0611,0281,040+2.56%506,800513億3017万+23.96%-0.93
05/179741,0299731,014+1%387,900500億4692万+22.46%-0.9
05/169731,0289571,004+0.7%719,400495億5336万+23.04%-0.9
05/151,0811,098966997-5.77%1,294,400492億787万+24%-0.89
05/141,0411,0699841,058+13.03%1,973,500522億1858万+33.42%-0.94
05/13922944920936+3.2%775,200461億9715万+20.31%-0.84
05/10890910882907+4.86%782,400447億6583万+17.95%-0.81
05/09877898864865-0.69%554,700426億9288万+13.67%-0.77
05/08850900836871+3.81%1,047,000429億8902万+15.36%-0.78
05/07820843806839+5.67%705,300414億963万+11.72%-0.75
05/02768809768794+4.06%552,200391億8861万+6.15%-0.71
05/01770773760763+0.13%343,000376億5858万+2.01%-0.68
04/30776777761762-2.93%422,100376億922万+1.74%-0.68
04/26810811778785-3.09%447,200387億4441万+4.67%-0.7
04/25780814780810+4.79%611,900399億7830万+7.86%-0.72
04/24776776767773+1.31%397,600381億5214万+2.93%-0.69
04/23777777757763-1.8%318,700376億5858万+1.33%-0.68
04/22742780740777+6.58%663,900383億4956万+2.91%-0.69
04/19727740725729+0.83%286,300359億8047万-3.57%-0.65
04/18731744722723-1.63%315,500356億8434万-4.74%-0.65
04/17741749732735-0.81%227,000362億7661万-3.67%-0.66
04/16730744718741-0.54%407,300365億7275万-3.26%-0.66
04/15771775739745-3.99%377,900367億7017万-3.25%-0.66
04/12770784765776+1.17%435,400383億20万+0.13%-0.69
04/11767778756767+1.72%410,300378億5600万-1.41%-0.68
04/10720760720754+4.87%642,400372億1437万-3.46%-0.67
04/09730741711719-0.14%513,800354億8691万-8.41%-0.64
04/08712731710720+1.69%431,500355億3627万-8.86%-0.64
04/05716754700708+2.46%953,500349億4400万-11.06%-0.63
04/04699699661691-1.43%814,200341億495万-13.95%-0.62
04/03711712693701-0.99%359,600345億9851万-13.56%-0.63
04/02720720700708-3.01%454,800349億4400万-13.45%-0.63
04/01752752726730-2.93%385,600360億2983万-11.62%-0.65
03/29777782749752-3.47%552,700371億1566万-9.72%-0.67
03/28800809776779-2.26%345,900384億4827万-7.15%-0.7
03/27778800778797+2.57%220,200393億3668万-5.68%-0.71
03/26786788773777-1.4%265,700383億4956万-8.48%-0.69
03/25800800787788-1.62%332,600388億9247万-7.84%-0.7
03/22816817799801-2.79%311,300395億3410万-6.75%-0.71
03/21835846819824-0.72%325,400406億6929万-4.52%-0.74
03/19801836801830+3.88%458,300409億6542万-3.6%-0.74
03/18800805793799-0.75%469,300394億3539万-6.98%-0.71
03/158078167988050%600,400397億3153万-6.29%-0.72
03/14821821802805-1.95%428,700397億3153万-6.4%-0.72
03/138218448208210%257,300405億2122万-4.53%-0.73
03/12839846821821-2.15%320,600405億2122万-4.31%-0.73
03/11855862833839-1.99%434,400414億963万-2.1%-0.75
03/08850862848856+1.06%280,300422億4868万0%-0.76
03/07871873844847-2.08%327,600418億447万-0.82%-0.76
03/06854867845865+2.49%365,200426億9288万+1.29%-0.77
03/05856857840844-0.35%320,900416億5641万-0.82%-0.75
03/04885885845847-3.42%497,800418億447万-0.24%-0.76
03/01884887865877-0.45%348,900432億8515万+3.54%-0.78
02/28888894881881+0.57%239,300434億8258万+4.26%-0.79
02/27896898870876-0.57%365,600432億3580万+4.04%-0.78
02/26879899877881-3.5%330,500434億8258万+4.76%-0.79
02/25918928904913+1.44%313,600450億6197万+8.69%-0.81
02/22895902857900-0.88%660,300444億2034万+7.66%-0.8
02/21901914900908-0.33%249,500448億1519万+9.27%-0.81
02/20920925898911+0.11%350,500449億6325万+10.29%-0.81
02/19921935902910-2.99%604,500449億1390万+10.71%-0.81
02/189221,001918938+5.75%2,311,900462億9586万+14.67%-0.84
02/15886894853887-1.55%1,357,600437億7871万+9.24%-0.79
02/14856901836901+19.97%3,374,100444億6970万+11.51%-0.8
02/13766776747751-3.84%573,700370億6630万-6.59%-0.67
02/12816829781781-3.1%475,100385億4698万-3.1%-0.7
02/08826826793806-3.01%414,700397億8088万-0.25%-0.72
02/07818855809831+2.85%1,094,200410億1478万+2.85%-0.74
02/06794818785808+4.12%462,300398億7959万+0.12%-0.72
02/05795801776776-3.36%407,800383億20万-3.6%-0.69
02/04808808790803+0.37%436,000396億3281万-0.12%-0.72