株価チャート

2013/03/13～2013/08/06

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
08/062,9253,0552,8852,984+2.58%210,300531億1520万+0.74%12.451.73
08/052,8232,9722,8202,909+3.08%140,400517億8020万-1.26%12.141.69
08/022,8202,8402,7742,822+0.43%48,300502億3160万-3.55%11.781.64
08/012,7162,8132,6172,810+1.59%119,900500億1800万-3.3%11.731.63
07/312,7652,8422,7502,766-0.58%77,600492億3480万-4.16%11.541.6
07/302,7382,8502,7302,782+0.32%120,500495億1960万-3.1%11.611.61
07/292,8702,8702,7342,773-4.81%95,600493億5940万-3.01%11.571.61
07/262,9883,0352,8982,913-2.48%165,800518億5140万+2.17%12.161.69
07/253,0703,1702,9602,987-2.23%95,200531億6860万+5.55%12.461.73
07/243,0053,0702,9403,055-1.13%149,100543億7900万+9.22%12.751.77
07/233,0203,3453,0203,090+2.49%705,200550億200万+11.88%12.891.79
07/222,9913,0352,8953,015+0.57%108,100536億6700万+10.6%12.581.75
07/193,1003,1102,8952,998-2.19%208,900533億6440万+11.57%12.511.74
07/183,2003,2303,0303,065-5.69%328,600545億5700万+15.7%12.791.78
07/173,2703,3753,1753,250-1.96%159,100578億5000万+24.43%13.561.89
07/163,2353,3803,1953,315+2.63%326,500590億700万+29.24%13.831.92
07/123,2603,4003,1553,230-3.87%496,400574億9400万+28.43%13.481.87
07/113,2453,8153,2003,360-0.74%1,742,000598億800万+36.31%14.021.95
07/102,9803,3852,9773,385+17.33%1,027,000602億5300万+40.4%14.131.96
07/092,9112,9702,7612,885+1.3%255,600513億5300万+22.09%12.041.67
07/082,9492,9852,7902,848-1.76%305,900506億9440万+21.87%11.881.65
07/052,7503,0602,7502,899+7.45%1,084,700516億220万+25.39%12.11.68
07/042,6702,7202,6032,698+2.43%257,800480億2440万+17.97%11.261.57
07/032,5992,6672,4702,634+2.61%180,700468億8520万+16.19%10.991.53
07/022,6002,6002,4802,567-0.85%186,900456億9260万+13.68%10.711.49
07/012,4902,6202,4082,589+7.03%258,600460億8420万+15.37%10.81.5
06/282,4002,4472,3422,419+4.54%149,000430億5820万+8.57%10.091.4
06/272,3922,4002,2402,314-0.26%111,600411億8920万+4.42%9.661.34
06/262,4042,4462,2222,320-2.89%244,600412億9600万+5.31%9.681.35
06/252,4912,5532,2952,389-3.55%251,700425億2420万+8.59%9.971.39
06/242,6792,7212,4372,477-3.96%467,000440億9060万+12.9%10.341.44
06/212,3722,5792,2732,579+8.68%536,000459億620万+17.66%10.761.5
06/202,1782,3882,1772,373+9%280,800422億3940万+8.65%9.91.38
06/192,2632,2632,0782,177+0.65%87,000387億5060万-0.27%9.081.26
06/182,2582,2802,1512,163-2.13%110,800385億140万-1.19%9.031.26
06/172,0632,2402,0542,210+8.17%179,200393億3800万+0.36%9.221.28
06/142,0502,0982,0082,043+0.1%103,600363億6540万-8.06%8.531.19
06/132,0902,1472,0092,041-4.54%129,600363億2980万-8.43%8.521.18
06/122,0002,1481,9812,138+3.79%103,200380億5640万-4.21%8.921.24
06/112,0732,1352,0262,060-0.96%79,800366億6800万-7.04%8.61.2
06/102,0102,0982,0102,080+5.32%94,400370億2400万-5.37%8.681.21
06/071,8832,0001,8001,975-1.89%153,600351億5500万-9.2%8.241.15
06/062,0962,1171,9262,013-8.08%179,900358億3140万-6.59%8.41.17
06/052,2122,3302,1762,190-2.01%122,800389億8200万+2.72%9.141.27
06/042,1622,2582,1212,235+1.36%97,300397億8300万+6.33%9.331.3
06/032,2702,2752,1852,205-3.25%116,600392億4900万+6.47%9.21.28
05/312,2602,3402,1852,279+2.98%183,400405億6620万+11.66%9.511.32
05/302,3232,3942,1752,213-7.6%192,900393億9140万+10.21%9.231.28
05/292,2752,5052,2202,395+7.4%497,900426億3100万+21.14%9.991.39
05/282,1072,2532,1012,230+2.06%124,700396億9400万+15.13%9.311.29
05/272,0612,2262,0032,185+2.78%157,700388億9300万+14.7%9.121.27
05/242,0502,2502,0112,126+8.03%229,800378億4280万+13.45%8.871.23
05/232,2312,2471,9681,968-12.34%225,900350億3040万+6.72%8.211.14
05/222,4092,4092,2232,245-0.62%134,100399億6100万+23.28%9.371.3
05/212,4302,4542,2062,259-6.92%226,100402億1020万+26.48%9.431.31
05/202,4602,5002,3802,427+2.49%115,000432億60万+38.69%10.131.41
05/172,3192,4362,2552,368+1.24%124,300421億5040万+38.72%9.881.37
05/162,2832,3502,0222,339+0.26%231,300416億3420万+40.4%9.761.36
05/152,5302,6802,3102,333-6.31%332,100415億2740万+43.48%9.741.35
05/142,6032,6452,4382,490-8.39%338,300443億2200万+57%10.391.44
05/132,7182,7182,6202,718+22.54%329,000483億8040万+76.84%11.341.58
05/102,1502,4152,1002,218+4.67%444,900394億8040万+49.97%9.261.29
05/092,1192,1192,1192,119+23.27%65,600377億1820万+47.26%8.841.23
05/081,6501,7781,6501,719+6.11%146,200305億9820万+22.44%7.171
05/071,5501,6601,5451,620+8.29%145,600288億3600万+16.55%6.760.94
05/021,4821,5101,4821,496+0.88%76,800266億2880万+8.41%6.240.87
05/011,4351,4881,4331,483+3.27%65,600263億9740万+8.01%6.190.86
04/301,4301,4441,4261,436-0.21%24,000255億6080万+4.82%5.990.83
04/261,4651,4651,4291,439-1.84%32,800256億1420万+5.27%60.83
04/251,4631,4711,4511,466+0.07%40,700260億9480万+7.4%6.120.85
04/241,4601,4701,4301,465+0.69%35,600260億7700万+7.48%6.110.85
04/231,4201,4601,3881,455+2.03%87,100258億9900万+6.99%6.070.84
04/221,3791,4301,3701,426+2.37%61,600253億8280万+4.93%5.950.83
04/191,4201,4271,3861,393-1.97%53,700247億9540万+2.5%5.810.81
04/181,4161,4361,3961,421+0.28%55,600252億9380万+4.49%5.930.82
04/171,3901,4251,3901,417+2.61%53,900252億2260万+4.27%5.910.82
04/161,3511,3851,3411,3810%31,200245億8180万+1.92%5.760.8
04/151,3851,3851,3651,381-0.36%44,500245億8180万+2.22%5.760.8
04/121,3701,3971,3661,386+2.06%52,400246億7080万+3.13%5.780.8
04/111,3601,3711,3491,358+0.74%39,700241億7240万+1.49%5.670.79
04/101,3591,3661,3321,348+0.52%41,600239億9440万+0.97%5.630.78
04/091,3691,3701,3401,341+0.22%61,200238億6980万+0.75%5.60.78
04/081,3401,3601,3111,338+0.75%44,700238億1640万+0.83%5.580.78
04/051,3471,3471,3031,328+4.08%55,700236億3840万+0.45%5.540.77
04/041,2361,2881,2321,276+0.79%51,700227億1280万-3.11%5.320.74
04/031,2191,2901,2191,266+3.86%60,700225億3480万-3.65%5.280.73
04/021,2101,2441,2001,219-2.56%51,300216億9820万-7.16%5.090.71
04/011,3431,3431,2511,251-7.74%45,600222億6780万-4.79%5.220.73
03/291,3731,3751,3441,356-0.51%29,600241億3680万+3.27%67.710.97
03/281,3331,3681,3261,363+1.41%38,700242億6140万+4.13%68.060.98
03/271,3211,3491,3211,344-3.17%90,200239億2320万+3.15%67.110.96
03/261,3551,3921,3551,388+1.91%63,500247億640万+7.02%69.310.99
03/251,4351,4351,3621,362-1.59%65,600242億4360万+5.83%68.010.98
03/221,4281,4301,3831,384-3.01%61,500246億3520万+8.46%69.110.99
03/211,3931,4281,3931,427+2.37%45,200254億60万+12.72%71.261.02
03/191,4241,4361,3801,394-2.11%48,100248億1320万+11.08%69.611
03/181,4451,4481,4231,424-1.18%42,300253億4720万+14.29%71.111.02
03/151,4401,4471,4221,441+2.64%71,600256億4980万+16.59%71.961.03
03/141,3721,4041,3601,404+0.29%79,400249億9120万+14.33%70.111.01
03/131,3351,4601,3301,400+7.28%232,400249億2000万+14.47%69.911