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
06/281,3691,4151,3621,389-0.71%3,30060億4396万-6.46%48.981.75
06/271,4161,4281,3361,399-2.24%6,30060億8747万-6.36%49.331.76
06/261,4391,4451,4281,431-5.54%9,90062億2672万-4.92%50.461.8
06/251,5011,5151,5011,515+0.53%8,10065億9223万0%53.431.9
06/241,5031,5101,4951,507+0.07%9,70065億5742万-0.92%53.141.89
06/211,4971,5151,4951,506+0.53%2,60065億5306万-1.31%53.111.89
06/201,5001,5141,4961,498+0.13%4,30065億1825万-2.09%52.831.88
06/191,5001,5001,4951,496-0.2%1,80065億955万-2.54%52.761.88
06/181,4921,5001,4901,499+1.97%90065億2261万-2.79%52.861.88
06/171,4601,4951,4601,470-0.14%3,50063億9642万-5.16%51.841.85
06/141,5201,5201,4561,472-2.52%5,60064億512万-5.58%51.911.85
06/131,5071,5101,4501,510+0.87%2,90065億7047万-3.64%53.251.9
06/121,4571,4971,4251,497+2.18%3,30065億1390万-4.95%52.791.88
06/111,4701,4801,4531,465+3.9%2,20063億7466万-7.45%51.661.84
06/101,3791,4101,3791,410+3.3%6,90061億3534万-11.38%49.721.77
06/071,4591,4591,3021,365-7.14%8,10059億3953万-14.69%48.141.72
06/061,4761,4801,4611,470-0.74%2,50063億9642万-8.7%51.841.85
06/051,4751,5071,4751,481+0.41%1,30064億4428万-8.3%52.231.86
06/041,4701,4751,4451,4750%4,20064億1817万-8.89%52.011.85
06/031,5201,5201,4701,475-3.59%5,40064億1817万-9.12%52.011.85
05/311,5481,5501,5301,530-1.29%2,00066億5750万-5.9%53.951.92
05/301,5701,5701,5501,550-1.27%5,80067億4452万-4.67%54.661.95
05/291,5481,5741,5481,570+1.62%5,10068億3155万-3.38%55.361.97
05/281,5501,5611,5351,545-3.38%4,80067億2277万-4.81%54.481.94
05/271,6101,6101,5661,599-1.3%4,90069億5774万-1.42%56.392.01
05/241,6351,6401,6101,620-2.7%2,90070億4911万+0.12%57.132.04
05/231,6731,6731,6091,665-0.48%3,50072億4492万+3.16%58.712.09
05/221,6701,6851,6701,673+0.18%1,80072億7973万+4.04%592.1
05/211,6781,6781,6511,670+1.52%1,80072億6668万+4.31%58.892.1
05/201,6241,6451,6241,645+2.62%1,30071億5790万+3.13%58.012.07
05/171,5941,6481,5901,603-1.05%4,50069億7514万+0.82%56.532.01
05/161,6601,6601,6111,620-2.41%7,10070億4911万+2.14%57.132.04
05/151,6991,6991,6521,660-2.3%5,50072億2317万+5%58.542.09
05/141,7101,7101,6901,699+0.18%2,10073億9287万+7.94%59.912.13
05/131,7001,7001,6941,696+0.36%3,70073億7981万+8.3%59.812.13
05/101,7001,7001,6721,690-0.47%5,40073億5371万+8.4%59.62.12
05/091,7001,7201,6981,698-0.12%4,50073億8852万+9.41%59.882.13
05/081,6801,7201,6801,700+1.8%2,80073億9722万+9.96%59.952.14
05/071,6491,6701,6411,670+2.2%3,50072億6668万+8.37%58.892.1
05/021,6251,6481,6251,634+0.93%3,60071億1003万+6.31%57.622.05
05/011,6031,6201,6031,619+1.19%1,90070億4476万+5.68%57.092.03
04/301,5851,6001,5821,600+1.59%4,00069億6209万+4.78%56.422.01
04/261,5801,5991,5731,575+0.25%3,40068億5331万+3.48%55.541.98
04/251,5881,6201,5711,571+1.49%3,50068億3590万+3.42%55.41.97
04/241,5491,5491,5421,548+1.18%1,10067億3582万+2.31%54.591.95
04/231,5301,5501,5301,5300%80066億5750万+1.53%53.951.92
04/221,5171,5501,5151,530+0.86%4,80066億5750万+1.93%53.951.92
04/191,5171,5201,5151,5170%1,70066億93万+1.54%53.51.91
04/181,5191,5191,5171,517+0.33%30066億93万+2.02%53.51.91
04/171,5191,5221,5081,512-0.46%1,70065億7917万+2.16%53.321.9
04/161,5001,5191,5001,519+1.13%50066億963万+3.12%53.571.91
04/151,5121,5141,5021,502-0.66%2,70065億3566万+2.6%52.971.89
04/121,5121,5121,5091,512+0.27%60065億7917万+3.92%53.321.9
04/111,5081,5131,5081,5080%1,10065億6177万+4.29%53.181.89
04/101,5101,5251,5081,508-0.13%3,00065億6177万+4.94%53.181.89
04/091,5041,5131,5001,510+0.47%2,20065億7047万+5.82%53.251.9
04/081,5011,5181,5011,503+0.87%1,90065億4001万+6.07%531.89
04/051,5101,5101,4901,490-0.6%2,60064億8344万+5.82%52.541.87
04/041,4941,5061,4781,499-0.66%2,00065億2261万+7.15%52.861.88
04/031,5041,5101,4951,509-0.92%3,00065億6612万+8.56%53.211.9
04/021,5201,5271,4811,523-1.3%6,60066億2704万+10.44%53.711.91
04/011,5781,5781,5401,543-1.97%4,80067億1406万+12.87%54.411.94
03/291,5651,5771,5651,574+0.9%4,80068億4895万+16.25%55.511.98
03/281,5501,5801,5401,560+1.96%6,10067億8804万+16.42%55.011.96
03/271,5201,5501,5201,530+2.62%4,60066億5750万+15.38%53.951.92
03/261,4771,4911,4761,491+1.02%3,40064億8780万+13.47%52.581.87
03/251,5201,5201,4761,476-0.87%6,90064億2253万+13.28%52.051.85
03/221,4501,4951,4501,489+4.13%4,50064億7909万+15.25%52.511.87
03/211,4001,4401,4001,430+3.03%7,60062億2237万+11.54%50.431.8
03/191,3891,3891,3811,388-0.07%3,00060億3961万+9.03%48.951.74
03/181,3591,3981,3501,389+2.58%3,00060億4396万+9.72%48.981.75
03/151,3501,3551,3411,354+0.74%2,90058億9167万+7.55%47.751.7
03/141,3401,3441,3351,344+1.2%3,90058億4815万+7.18%47.391.69
03/131,3451,3451,3261,328-1.19%1,90057億7853万+6.41%46.831.67
03/121,2991,3441,2951,344+3.94%7,60058億4815万+8.13%47.391.69
03/111,2961,2971,2881,293+0.62%2,60056億2624万+4.44%45.61.62
03/081,2851,2951,2831,285+0.23%1,60055億9143万+4.05%45.311.61
03/071,2961,2961,2821,282+0.55%1,70055億7837万+4.14%45.211.61
03/061,2961,2961,2691,275+0.63%2,10055億4791万+3.83%44.961.6
03/051,2701,2801,2671,267-0.24%1,90055億1310万+3.34%44.681.59
03/041,2981,2981,2651,270+0.4%3,80055億2616万+3.84%44.791.6
03/011,2701,2701,2651,265-0.39%3,90055億440万+3.69%44.611.59
02/281,2871,2871,2621,270+0.4%90055億2616万+4.35%44.791.6
02/271,3001,3001,2451,265+2.85%3,10055億440万+4.2%44.611.59
02/261,2301,2301,2301,2300%1,60053億5210万+1.49%43.371.55
02/251,2231,2301,2201,230+0.57%3,20053億5210万+1.65%43.371.55
02/221,2231,2261,2231,223+0.08%1,40053億2164万+1.16%43.131.54
02/211,2221,2221,2221,222+0.41%10053億1729万+1.24%43.091.54
02/201,2171,2331,2151,217+0.08%60052億9554万+0.91%42.921.53
02/191,2121,2161,2121,216+0.25%50052億9119万+0.91%42.881.53
02/181,2171,2171,2121,213-0.41%90052億7813万+0.83%42.781.52
02/151,2331,2331,2141,218-0.16%1,70052億9989万+1.33%42.951.53
02/141,2251,2321,2201,220+0.41%1,80053億859万+1.67%43.021.53
02/131,2181,2201,2121,215-0.25%90052億8683万+1.42%42.851.53
02/121,2091,2181,2091,218+0.66%1,90052億9989万+1.75%42.951.53
02/081,2171,2171,2101,210-0.66%80052億6508万+1.26%42.671.52
02/071,2101,2191,2081,218+0.58%90052億9989万+2.1%42.951.53
02/061,2081,2201,2081,211+0.17%70052億6943万+1.68%42.71.52
02/051,2151,2191,2021,209-0.33%2,00052億6073万+1.6%42.631.52
02/041,2131,2171,2131,213+0.25%1,30052億7813万+1.93%42.781.52