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
06/28339340324334+0.6%20,70049億5634万-5.65%-0.28
06/27331335330332-0.9%6,80049億2666万-6.48%-0.27
06/26346346328335-3.18%11,20049億7118万-5.9%-0.28
06/25353353344346-1.98%9,00051億3441万-3.35%-0.28
06/24353354353353+0.57%3,50052億3829万-1.94%-0.29
06/21350351340351-1.96%23,60052億861万-2.5%-0.29
06/203513603503580%3,00053億1248万-0.83%-0.29
06/19362362350358-0.83%6,70053億1248万-0.83%-0.29
06/18364364361361-0.82%1,40053億5700万0%-0.3
06/17355366355364+2.54%8,40054億152万+0.55%-0.3
06/14355356347355+2.31%7,80052億6796万-2.2%-0.29
06/13358358344347-2.25%7,00051億4925万-4.93%-0.29
06/12352358346355-0.84%3,40052億6796万-2.47%-0.29
06/113603623503580%2,40053億1248万-1.38%-0.29
06/10348361348358+2.87%6,90053億1248万-1.1%-0.29
06/07345348326348-1.97%47,20051億6409万-3.6%-0.29
06/06364364350355-2.47%16,40052億6796万-1.39%-0.29
06/05355364353364+2.54%16,80054億152万+1.39%-0.3
06/043553553393550%27,80052億6796万-0.84%-0.29
06/03356360355355-0.84%19,80052億6796万-0.56%-0.29
05/313583603553580%20,00053億1248万+0.56%-0.29
05/303593643553580%20,10053億1248万+0.56%-0.29
05/29367367358358-0.83%12,60053億1248万+0.85%-0.29
05/283523653503610%18,90053億5700万+1.98%-0.3
05/27362362347361-1.1%13,30053億5700万+2.27%-0.3
05/24371379352365-1.35%36,30054億1636万+3.99%-0.3
05/23380384370370-2.89%45,70054億9055万+6.02%-0.3
05/22385388379381-0.26%30,20056億5379万+9.8%-0.31
05/21368382368382+4.09%21,20056億6863万+11.05%-0.31
05/20367377356367+0.55%48,30054億4604万+7.62%-0.3
05/17357369354365+2.24%70,50054億1636万+7.67%-0.3
05/16372373337357-5.56%69,60052億9764万+5.93%-0.29
05/15382384369378-0.79%77,70056億927万+12.84%-0.31
05/14376395369381+1.33%99,70056億5379万+14.41%-0.31
05/13385390368376-8.07%277,90055億7959万+13.94%-0.31
05/10401409386409+24.32%662,50060億6929万+25.08%-0.34
05/09331335329329-0.3%34,00048億8214万+1.54%-0.27
05/08330330327330+0.61%42,40048億9698万+2.17%-0.27
05/07333335320328-0.3%40,00048億6730万+1.86%-0.27
05/02335335328329+0.61%7,90048億8214万+2.17%-0.27
05/01334335326327-2.68%18,80048億5246万+1.87%-0.27
04/30331336330336+1.51%8,30049億8602万+4.67%-0.28
04/26334336330331-1.49%11,30049億1182万+3.12%-0.27
04/25335338333336-0.59%2,40049億8602万+4.67%-0.28
04/24335339333338+0.9%4,70050億1569万+5.63%-0.28
04/23339339333335-1.18%8,80049億7118万+4.69%-0.28
04/22339339330339+1.19%28,40050億3053万+6.27%-0.28
04/19336336330335-0.3%20,50049億7118万+5.02%-0.28
04/18312338312336+8.04%58,30049億8602万+5.66%-0.28
04/17316319311311-1.58%4,60046億1503万-2.2%-0.26
04/163133163103160%2,50046億8923万-0.63%-0.26
04/15312316311316-0.63%4,80046億8923万-0.63%-0.26
04/12314318311318+1.27%6,60047億1891万0%-0.26
04/113153173123140%2,80046億5955万-1.26%-0.26
04/10311314307314+1.95%9,80046億5955万-1.26%-0.26
04/09312313300308-1.28%17,50045億7051万-3.14%-0.25
04/08313313301312-0.64%14,90046億2987万-1.89%-0.26
04/05315315307314+0.64%7,40046億5955万-0.95%-0.26
04/04314314312312-0.64%70046億2987万-1.58%-0.26
04/03315318310314-0.32%3,00046億5955万-0.63%-0.26
04/02307315307315+1.61%4,70046億7439万-0.32%-0.26
04/01315315310310-1.59%1,70046億19万-1.9%-0.26
03/29311315310315+0.32%3,60046億7439万-0.32%-0.26
03/28322322310314-2.18%8,00046億5955万-0.32%-0.26
03/27317321310321+0.63%6,10047億6343万+1.9%-0.26
03/26325332307319-4.78%13,30047億3375万+1.59%-0.26
03/25326345325335+3.08%18,30049億7118万+7.03%-0.28
03/22324326324325+0.31%1,30048億2278万+4.17%-0.27
03/21327329318324+1.25%7,60048億794万+4.18%-0.27
03/19330330316320+0.95%5,00047億4859万+3.23%-0.26
03/18330330313317-3.94%11,80047億407万+2.26%-0.26
03/15321335321330+3.13%12,40048億9698万+6.11%-0.27
03/14331333320320-3.32%6,60047億4859万+3.23%-0.26
03/13320331318331+2.8%11,90049億1182万+6.43%-0.27
03/12325326321322+0.31%9,70047億7827万+3.54%-0.27
03/11315321313321+2.56%15,20047億6343万+3.22%-0.26
03/08312320310313+0.32%14,00046億4471万+0.32%-0.26
03/07312313310312+0.65%5,20046億2987万0%-0.26
03/06306310306310+1.64%2,20046億19万-0.96%-0.26
03/05309309305305-1.29%4,30045億2600万-2.56%-0.25
03/04301309301309+1.64%6,00045億8535万-1.59%-0.25
03/01303306300304-0.33%3,50045億1116万-3.18%-0.25
02/28305307304305+1.67%1,90045億2600万-2.87%-0.25
02/27299301299300-0.99%1,80044億5180万-4.46%-0.25
02/26301304296303-1.62%6,50044億9632万-3.81%-0.25
02/253093093083080%90045億7051万-2.22%-0.25
02/22300309300308+0.65%3,80045億7051万-2.22%-0.25
02/21306307302306+0.33%4,60045億4084万-2.86%-0.25
02/20300305300305+2.35%90045億2600万-3.48%-0.25
02/19307307293298-0.67%11,50044億2212万-5.7%-0.25
02/182953012953000%3,80044億5180万-5.06%-0.25
02/15300305300300-1.64%11,00044億5180万-5.36%-0.25
02/14300307300305-1.61%9,30045億2600万-4.09%-0.25
02/13318318310310-3.13%4,20046億19万-3.13%-0.26
02/12325326316320-0.31%11,90047億4859万-0.31%-0.26
02/08323323321321+0.63%5,10047億6343万+0.94%-0.26
02/07330336319319-4.2%41,80047億3375万+0.95%-0.26
02/06347347333333-0.89%15,70049億4150万+6.39%-0.27
02/05350354332336+1.82%35,60049億8602万+8.74%-0.28
02/04332332325330+0.61%9,10048億9698万+8.2%-0.27