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
20201/1, 株式分割 1→2
20174/1, 株式分割 1→2
20137/1, 株式分割 1→2
2013
06/28316316307315+4.05%261,200296億5307万+1.13%18.421.88
06/27301308285302+3.07%300,000284億9806万-2.81%17.71.81
06/26325325291293-9.87%271,200276億4948万-5.71%17.171.75
06/25327331317325-0.72%416,000306億7843万+4.29%19.051.94
06/24344344325328-2.82%627,200309億236万+4.71%19.191.96
06/21324337319337+1.66%1,179,200317億9808万+7.75%19.752.01
06/20314332314332+5.11%549,600312億7951万+5.99%19.431.98
06/19331331310316+0.36%332,800297億5914万+0.52%18.481.89
06/18321334313315-0.67%539,200296億5307万-0.16%18.421.88
06/17297320296317+8.81%384,000298億5343万-0.12%18.541.89
06/14306309288291-2.8%588,800274億3734万-8.49%17.041.74
06/13300305294299-3.89%328,800282億2699万-7.03%17.531.79
06/12296312289312+5.19%317,600293億7021万-3.86%18.241.86
06/11307307295296-2.11%344,800279億2056万-9.16%17.341.77
06/10298306294303+7.56%271,200285億2163万-7.77%17.711.81
06/07288288272281-3.39%671,200265億1805万-14.77%16.471.68
06/06301305290291-4.71%567,200274億4912万-11.78%17.051.74
06/05313319305306-2.44%295,200288億449万-7.7%17.891.82
06/04307318300313+0.93%681,600295億2342万-5.11%18.341.87
06/03313326309310-3.5%595,200292億5235万-5.7%18.171.85
05/31317334317322+2.88%504,800303億1307万-1.98%18.831.92
05/30317323311313-2.5%508,000294億6450万-4.43%18.31.87
05/29345345318321-3.68%1,237,600302億1879万-1.38%18.771.91
05/28325343317333+12.32%1,836,800313億7379万+2.7%19.491.99
05/27304305296296-5.77%785,600279億3234万-8%17.351.77
05/24305324304314+1.37%752,000296億4128万-1.76%18.411.88
05/23320335305310-6.2%1,082,400292億4056万-2.48%18.161.85
05/22339341327331-1.82%476,000311億7344万+4.63%19.361.97
05/21338346333337-0.92%484,800317億5094万+7.59%19.722.01
05/20336344322340+1.23%880,000320億4559万+9.99%19.92.03
05/17334342325336-1.47%747,200316億5665万+9.72%19.662.01
05/16334352317341-0.58%1,069,600321億2809万+12.83%19.952.04
05/15358368330343-4.89%855,200323億1666万+15.02%20.072.05
05/14359371354360-1.44%607,200339億7846万+22.58%21.12.15
05/13362373358366-0.51%741,600344億7346万+26.51%21.412.18
05/10367376361368+3.7%1,063,200346億5025万+29.4%21.522.2
05/09366371350354-1.6%1,012,000334億1274万+27.47%20.752.12
05/08366371354360-1.1%1,639,200339億5488万+32.4%21.092.15
05/07331371331364+9.92%2,096,000343億3203万+36.38%21.322.17
05/02299334299331+10.79%2,406,400312億3237万+26.92%19.41.98
05/01303305295299+0.55%856,000281億9163万+16.34%17.511.79
04/30292303286297-0.17%1,810,400280億3841万+17.08%17.411.78
04/26288300284298+4.06%4,259,200280億8556万+18.68%17.441.78
04/25287288276286+0.48%1,609,600269億8948万+15.42%16.761.71
04/24281289281285+1.24%1,135,200268億5983万+16.28%16.681.7
04/23279284273281-0.88%904,800265億2983万+15.79%16.481.68
04/22287288279284-0.83%940,000267億6555万+18.28%16.621.7
04/19270287270286+6.02%1,830,400269億8948万+20.78%16.761.71
04/18261277261270+3.35%1,326,400254億5732万+15.38%15.811.61
04/17262265258261+1.95%642,400246億3232万+12.61%15.31.56
04/16256259250256-1.82%613,600241億6089万+11.41%15.011.53
04/15261269255261+0.87%1,276,000246億875万+14.47%15.281.56
04/12252261250259+3.5%1,316,000243億9660万+15%15.151.55
04/11249253247250+0.4%981,600235億7160万+12.11%14.641.49
04/10250252244249+2.47%720,000234億7731万+12.67%14.581.49
04/09251254242243-2.36%1,465,600229億1159万+10.96%14.231.45
04/08240250235249+7.04%1,778,400234億6552万+15.22%14.571.49
04/05239239228233-0.96%1,308,800219億2158万+8.64%13.621.39
04/04230235224235+1.9%880,800221億3373万+10.73%13.751.4
04/03228231223230+4.54%944,800217億2122万+9.18%13.491.38
04/02214224209220+2.5%728,800207億7836万+5.44%12.911.32
04/01219219210215-2.22%514,400202億7157万+2.87%12.591.28
03/29225225220220-2.28%283,200207億2981万+5.71%12.871.31
03/28226230225225-0.22%430,400212億1300万+8.7%13.171.34
03/27224230224226+0.89%281,600212億6014万+9.47%13.21.35
03/26225230224224-1%191,200210億7158万+9.56%13.091.33
03/25232234224226-1.74%397,600212億8371万+11.21%13.221.35
03/22225232223230+4.43%953,600216億6083万+14.3%13.451.37
03/21211220211220+4.2%824,800207億4160万+10.55%12.881.31
03/19212214210211-0.41%476,000199億486万+6.63%12.361.26
03/18216216210212-1.97%345,600199億8736万+7.61%12.411.27
03/15215218214216+1.76%617,600203億8805万+10.33%12.661.29
03/14217218212213-1.68%527,200200億3450万+8.97%12.441.27
03/13211217206216+3.16%812,800203億7626万+10.83%12.661.29
03/12211212207210+0.3%532,800197億5166万+7.99%12.271.25
03/11210212207209+6.5%1,423,200196億9273万+8.23%12.231.25
03/08194197193196-2.43%584,000184億9066万+1.62%11.481.17
03/07200205197201+2.16%1,157,600189億5028万+4.15%11.771.2
03/06193197191197+4.03%784,800185億4959万+2.47%11.521.18
03/05192192189189-0.79%295,200178億3070万-1.5%11.071.13
03/04192193190191-0.78%211,200179億7212万-0.2%11.161.14
03/01190193188192+1.18%346,400181億1354万+0.07%11.251.15
02/28190194190190-2.32%394,400179億141万-1.11%11.121.13
02/27195196190194-0.64%240,800183億2567万+1.24%11.381.16
02/26193198193196-1.14%215,200184億4352万+1.36%11.451.17
02/25200200195198+0.19%230,400186億5565万+2.53%11.591.18
02/22190198190198+1.22%299,200186億2030万+2.33%11.561.18
02/21194196191195+1.1%198,400183億9638万+1.1%11.431.17
02/20188193187193+2.93%396,000181億9604万-0.52%11.31.15
02/19185188185188+1.69%159,200176億7750万-3.35%10.981.12
02/18183185180184+1.65%183,200173億8287万-5.45%10.81.1
02/15184184181181-1.29%228,000171億3万-7.46%10.621.08
02/14188188183184-1.67%295,200173億2395万-6.73%10.761.1
02/13190190185187-1.97%388,800176億1857万-5.62%10.941.12
02/12195195191191-2.43%229,600179億7212万-4.21%11.161.14
02/08196199193195+0.51%204,000184億1995万-1.82%11.441.17
02/07200200194194-2.75%295,200183億2567万-2.32%11.381.16
02/06199200194200+3.16%884,000188億4421万+0.44%11.71.19
02/05194195189194-1.59%412,800182億6675万-2.64%11.351.16
02/041971971831970%597,600185億6137万-0.57%11.531.18