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
20157/1, 株式分割 1→2
2013
06/28373375365374+0.4%18,20046億3386万-9.44%9.050.41
06/27375375356373+1.36%12,00046億1527万-10.24%9.010.41
06/26364383363368-5.77%26,60045億5332万-11.87%8.890.41
06/25391394380390-1.27%30,20048億3210万-6.92%9.430.43
06/24400405395395-1.25%32,60048億9405万-6.4%9.550.44
06/21400400394400-1.6%25,80049億5600万-5.66%9.670.44
06/20417417405407-2.17%12,00050億3653万-4.35%9.830.45
06/19416418406416-0.24%12,40051億4804万-2.24%10.050.46
06/18417417405417-0.24%3,60051億6043万-2%10.070.46
06/17416422405418+0.6%8,20051億7282万-2%10.10.46
06/14418418410415+1.22%18,00051億4185万-3.26%10.040.46
06/13402418402410-1.68%9,00050億7990万-5.09%9.920.45
06/12395418395417+2.33%3,40051億6663万-4.14%10.090.46
06/11408408401408+1.88%5,40050億4892万-6.75%9.860.45
06/10383400383400+4.58%17,00049億5600万-9.09%9.670.44
06/07390398363383-5.56%37,80047億3917万-13.66%9.250.42
06/06430430405405-7.11%21,20050億1795万-9.4%9.790.45
06/05440445421436-0.91%19,60054億204万-3.11%10.540.48
06/04437440423440+1.15%14,80054億5160万-2.44%10.640.49
06/03455455435435-4.4%37,00053億8965万-3.76%10.520.48
05/31451462450455+0.55%19,00056億3745万+0.44%110.5
05/30455460445453-1.09%40,40056億647万-0.33%10.940.5
05/29440460438458+4.69%115,40056億6842万+0.55%11.060.51
05/28413437412437+6.2%26,60054億1443万-3.96%10.570.48
05/27423423410412-2.6%13,20050億9848万-9.96%9.950.45
05/24423425395423-0.59%66,00052億3477万-7.95%10.220.47
05/23442444421425-2.63%42,60052億6575万-7.81%10.280.47
05/22439444430437-5.01%73,40054億823万-5.72%10.560.48
05/21437463437460+5.39%78,60056億9320万-0.76%11.110.51
05/20435439423436+4.06%89,60054億204万-5.63%10.540.48
05/17412433403419+1.58%52,40051億9141万-9.11%10.130.46
05/16420447384413-1.79%148,60051億1087万-10.52%9.980.46
05/15448451418420-5.62%146,00052億380万-8.7%10.160.46
05/14485485434445-8.25%211,00055億1355万-3.05%10.760.49
05/13533533483485-2.02%130,00060億915万+6.13%11.730.54
05/10485495480495+3.66%58,00061億3305万+9.27%11.970.55
05/09485487478478-1.04%37,00059億1622万+6.58%11.550.53
05/08481484475483+0.52%31,00059億7817万+8.67%11.670.53
05/07479482473480+2.56%24,80059億4720万+9.09%11.610.53
05/02477477468468-1.06%22,00057億9852万+7.34%11.320.52
05/01488488470473-1.97%40,00058億6047万+9.24%11.440.52
04/30458490455483+3.99%74,40059億7817万+12.21%11.670.53
04/26473474463464-1.28%23,40057億4896万+8.92%11.220.51
04/25460475455470+0.64%49,60058億2330万+10.85%11.370.52
04/24475475460467-1.06%48,80057億8613万+10.93%11.290.52
04/23480480468472-1.05%23,60058億4808万+12.92%11.420.52
04/22475482471477+2.25%51,00059億1003万+15.22%11.540.53
04/194734734654670%13,60057億7993万+13.78%11.280.52
04/18471474465467-1.79%30,20057億7993万+14.9%11.280.52
04/17471478471475+1.93%18,40058億8525万+18.16%11.490.52
04/16475481465466-3.52%49,60057億7374万+17.38%11.270.51
04/15452483452483+8.91%96,60059億8437万+23.21%11.680.53
04/12423444423444+6.35%76,40054億9496万+14.6%10.730.49
04/11410418410417+1.21%47,60051億6663万+8.88%10.090.46
04/104154154104120%57,60051億468万+8.42%9.960.45
04/09411414405412+1.35%41,80051億468万+9.28%9.960.45
04/08398407397407+2.78%49,60050億3653万+8.69%9.830.45
04/05395397385396+3.4%68,60049億24万+6.6%9.570.44
04/04380383363383+0.39%21,80047億3917万+3.94%9.250.42
04/03380383375381-0.13%6,20047億2059万+4.38%9.210.42
04/02359385350382+1.06%33,40047億2678万+5.39%9.230.42
04/01385385361378-1.95%27,20046億7722万+5.15%9.130.42
03/29385385377385+0.26%23,60047億7015万+8.15%9.310.43
03/28397397377384-1.41%23,20047億5776万+8.78%9.290.42
03/27398398384390-0.13%20,00048億2590万+11.6%9.420.43
03/26390393384390-1.27%28,80048億3210万+12.72%9.430.43
03/25403404392395-1.99%44,20048億9405万+15.5%9.550.44
03/22403405400403+0.88%40,80049億9317万+19.23%9.750.44
03/21398403395400+0.5%33,00049億4980万+19.61%9.660.44
03/19380398380398+6%37,80049億2502万+20.45%9.610.44
03/18374375363375+0.27%26,40046億4625万+15.03%9.070.41
03/15366374366374+3.6%103,80046億3386万+15.79%9.050.41
03/14356361355361+1.69%41,60044億7279万+12.46%8.730.4
03/13350357344355-0.56%15,60043億9845万+11.29%8.590.39
03/12350357350357+0.85%6,40044億2323万+12.62%8.630.39
03/11358358340354+0.14%18,40043億8606万+12.38%8.560.39
03/08350355350354+1.43%28,20043億7986万+12.94%8.550.39
03/07340349340349+2.95%31,00043億1791万+11.7%8.430.38
03/06341342339339-0.44%11,80041億9401万+9.19%8.190.37
03/05340345340340+0.74%15,80042億1260万+10.03%8.220.38
03/04329349329338+4.17%52,40041億8162万+9.58%8.160.37
03/01312325311324+4.52%57,60040億1436万+5.54%7.840.36
02/28307310307310+0.16%9,80038億4090万+0.98%7.50.34
02/27310310307310-0.16%13,20038億3470万+0.81%7.490.34
02/26310312307310-0.48%17,80038億4090万+0.65%7.50.34
02/25303312303312+3.83%26,00038億5948万+1.14%7.530.34
02/22300303298300+1.18%14,20037億1700万-2.6%7.260.33
02/21303304295297-1.5%59,80036億7363万-4.05%7.170.33
02/20300304300301+0.33%15,80037億2939万-2.9%7.280.33
02/19299301298300-0.17%4,20037億1700万-3.23%7.260.33
02/18299304298301+1.01%14,60037億2319万-3.38%7.270.33
02/15298300294298-0.17%15,40036億8602万-4.34%7.190.33
02/14303303298298-0.33%20,80036億9222万-4.49%7.210.33
02/13303305299299-0.66%30,00037億461万-4.17%7.230.33
02/12308308301301-0.82%79,80037億2939万-3.83%7.280.33
02/08311311299304-1.94%40,80037億6036万-3.04%7.340.34
02/07308310305310-0.96%30,20038億3470万-1.12%7.490.34
02/06307313307313+2.29%12,20038億7187万-0.16%7.560.35
02/05310312301306-1.29%38,80037億8514万-2.08%7.390.34
02/04316316305310-1.28%64,80038億3470万-0.8%7.490.34