株価チャート

2013/03/22~2013/08/14

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
08/14360367360366+3.68%3,8006億3391万+0.27%-2.28
08/13365365352353-2.49%2,2006億1139万-3.55%-2.2
08/12364365362362+0.56%1,9006億2698万-1.36%-2.25
08/093603653603600%2,8006億2352万-2.44%-2.24
08/08362362353360-0.28%1,2006億2352万-2.7%-2.24
08/07360361360361+0.28%1,0006億2525万-2.43%-2.25
08/063603603583600%1,3006億2352万-2.96%-2.24
08/05364364360360+1.41%1,3006億2352万-2.7%-2.24
08/02355355355355+0.57%8006億1486万-3.79%-2.21
08/01355355353353-0.56%1,1006億1139万-4.08%-2.2
07/31361361355355-2.74%2,2006億1486万-3.27%-2.21
07/30361365361365+1.39%3006億3218万-0.54%-2.27
07/29372372360360-0.55%2,1006億2352万-2.17%-2.24
07/26361362361362+0.28%3006億2698万-2.16%-2.25
07/25366370361361-1.9%2,7006億2525万-2.7%-2.25
07/24375376368368+0.27%9006億3737万-1.34%-2.29
07/23375375367367-3.67%1,4006億3564万-2.13%-2.28
07/22384384376381+4.38%1,3006億5989万+1.06%-2.37
07/19380380365365-3.95%5,5006億3218万-3.69%-2.27
07/183873883803800%2,0006億5816万-0.52%-2.37
07/173803853803800%4,1006億5816万-1.81%-2.37
07/16365380365380+4.68%4,6006億5816万-3.06%-2.37
07/12364371358363-2.16%3,8006億2871万-8.33%-2.26
07/11376376371371-1.59%2,4006億4257万-7.25%-2.31
07/10378378376377-1.82%2,0006億5296万-7.14%-2.35
07/09388388376384-1.03%4,8006億6508万-6.57%-2.39
07/08398398388388-2.51%2,9006億7201万-6.95%-2.42
07/05388399388398+2.84%3,3006億8933万-5.69%-2.48
07/04386408386387+3.2%8,5006億7028万-9.37%-2.41
07/03409409367375-1.32%15,9006億4950万-12.99%-2.33
07/02338397337380+13.1%23,7006億5816万-13.04%-2.37
07/01333337333336+0.3%9,2005億8195万-23.98%-2.09
06/28328340325335+1.82%5,2005億8022万-25.56%-2.09
06/27337340321329+2.49%9,7005億6982万-28.01%-2.05
06/26378378313321-13.24%35,9005億5597万-30.82%-2
06/25388390370370-4.64%9,9006億4084万-21.78%-2.3
06/24396396387388-1.27%4,5006億7201万-19.33%-2.42
06/21400400390393-1.26%7,9006億8067万-19.47%-2.45
06/20413413398398-2.69%8,1006億8933万-19.43%-2.48
06/19414421406409-1.21%6,5007億838万-18.04%-2.55
06/18428428413414-3.04%7,3007億1704万-18.02%-2.58
06/17426430422427-0.7%8,5007億3956万-16.44%-2.66
06/144334454204300%30,4007億4476万-16.83%-2.68
06/13420450420430-17.31%83,8007億4476万-17.62%-2.68
06/12499520499520+7.22%1,2009億64万-1.33%-3.24
06/11476500476485-1.02%5,3008億4002万-8.14%-3.02
06/10490492490490+6.06%4,3008億4868万-7.55%-3.05
06/07485485429462-9.94%12,5008億18万-12.99%-2.88
06/06498513491513-1.35%3,9008億8851万-3.93%-3.19
06/055065355065200%9,4009億64万-2.8%-3.24
06/045105255025200%9,4009億64万-2.99%-3.24
06/03520520500520-0.19%6,0009億64万-2.99%-3.24
05/31515521515521+3.99%11,1009億237万-2.98%-3.24
05/30523523500501-2.72%4,0008億6773万-6.88%-3.12
05/29519535515515+0.78%8,2008億9198万-4.63%-3.21
05/28518518511511-0.97%2,4008億8505万-5.55%-3.18
05/27515516506516-0.77%2,7008億9371万-4.62%-3.21
05/24510539510520+2.77%26,2009億64万-4.06%-3.24
05/23562565500506-8.99%22,3008億7639万-6.64%-3.15
05/22568568556556-2.46%3,5009億6299万+2.39%-3.46
05/21550570550570+1.79%17,9009億8724万+4.97%-3.55
05/20551566546560+3.7%10,3009億6992万+3.32%-3.49
05/17518540518540+2.86%2,9009億3528万-0.18%-3.36
05/16550550498525-4.55%11,3009億930万-3.14%-3.27
05/15575579550550-3.51%6,2009億5260万+1.48%-3.42
05/14569572562570+0.18%6,8009億8724万+5.36%-3.55
05/13558569558569+1.97%3,6009億8550万+5.57%-3.54
05/10564569547558-0.71%29,1009億6645万+3.91%-3.47
05/09545565545562+4.07%23,2009億7338万+5.05%-3.5
05/08535540535540+2.47%5,9009億3528万+1.31%-3.36
05/07523528523527+0.38%3,6009億1276万-0.94%-3.28
05/02532537523525-1.13%1,8009億930万-1.32%-3.27
05/01532539530531-0.93%3,8009億1969万-0.19%-3.31
04/30531536518536-0.74%19,4009億2835万+0.75%-3.34
04/265405405335400%2,8009億3528万+1.5%-3.36
04/25544544540540-0.92%2,1009億3528万+1.5%-3.36
04/24543550540545+0.93%11,1009億4394万+2.25%-3.39
04/23549549539540-0.55%5,8009億3528万+1.31%-3.36
04/22535550532543+1.69%10,8009億4047万+1.69%-3.38
04/19538538532534+0.75%2,9009億2488万0%-3.33
04/18523530523530+0.95%1,1009億1796万-0.93%-3.3
04/17530532525525-0.94%3,3009億930万-3.31%-3.27
04/16533533530530-1.12%4,4009億1796万-3.46%-3.3
04/15540545536536-1.83%4,4009億2835万-3.6%-3.34
04/12549549542546+1.11%3,3009億4567万-2.67%-3.4
04/11550550531540-1.82%4,0009億3528万-4.76%-3.36
04/10549555547550+0.18%5,4009億5260万-4.01%-3.43
04/09554554540549+3%9,0009億5086万-4.69%-3.42
04/08540543525533+1.52%10,3009億2315万-8.1%-3.32
04/05521525510525+0.96%7,1009億930万-10.1%-3.27
04/04518520514520+1.17%2,5009億64万-11.41%-3.24
04/03514514506514-0.19%2,6008億9024万-12.88%-3.2
04/02501515500515-1.15%2,7008億9198万-13.3%-3.21
04/01525525493521+2.36%13,7009億237万-12.73%-3.24
03/29518519508509-2.68%7,3008億8158万-14.88%-3.17
03/28528561523523+0.19%6,9009億583万-12.83%-3.26
03/27532535515522-0.57%3,0009億410万-13%-3.25
03/26543543520525-2.42%7,0009億930万-12.35%-3.27
03/25550550538538-2.54%4,5009億3181万-10.03%-3.35
03/22557563552552-0.9%7,0009億5606万-7.54%-3.44