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
06/28701720690717+3.17%34,200232億7359万-3.89%36.861.18
06/276997036906950%27,500225億5948万-7.09%35.731.14
06/26720720695695-3.74%54,600225億5948万-7.58%35.731.14
06/25733733718722-1.63%63,900234億3589万-4.62%37.121.19
06/24729736727734+0.55%36,000238億2541万-3.55%37.741.21
06/217247307197300%41,300236億9557万-4.45%37.531.2
06/20723730721730+0.55%40,800236億9557万-4.95%44.021.41
06/19721726718726+0.55%45,000235億6573万-5.84%43.781.4
06/18725729717722-1.9%132,800234億3589万-6.72%43.541.39
06/17725740720736-0.14%206,300238億9033万-5.4%44.391.42
06/14751755737737-1.99%106,700239億2279万-5.63%44.451.42
06/13761765750752-1.7%46,200244億968万-4.08%45.351.45
06/12767768760765-0.26%39,000248億3166万-2.67%46.141.48
06/11768772760767+0.26%45,100248億9658万-2.66%46.261.48
06/10742766741765+3.24%40,600248億3166万-3.04%46.141.48
06/07751753730741-1.98%55,800240億5263万-6.2%44.691.43
06/06768769756756-1.82%32,700245億3952万-4.55%45.591.46
06/057717827707700%30,800249億9396万-2.9%46.441.49
06/047707707557700%49,100249億9396万-3.02%46.441.49
06/03783783770770-1.53%42,300249億9396万-3.02%46.441.49
05/31772786772782+1.16%16,400253億8347万-1.51%47.161.51
05/30777786768773-0.39%36,600250億9134万-2.64%46.621.49
05/29765780763776+2.51%25,500251億8872万-2.14%46.81.5
05/28760766755757-0.92%27,100245億7198万-4.42%45.651.46
05/27777777764764-1.67%29,800247億9920万-3.54%46.071.47
05/24786797775777-2.26%45,900252億2118万-1.77%46.861.5
05/23814819795795-2.33%44,900258億545万+0.63%47.941.53
05/22817819814814-0.12%23,900264億2218万+3.3%49.091.57
05/21819819815815-0.24%19,000264億5464万+3.82%49.151.57
05/20820820812817+0.62%24,100265億1956万+4.48%49.271.58
05/17808817806812+0.25%15,500263億5726万+4.24%48.971.57
05/16820823807810-1.1%55,000262億9235万+4.38%48.851.56
05/15820824818819+0.12%27,000265億8448万+6.09%49.391.58
05/14814820813818+0.74%36,100265億5202万+6.51%49.331.58
05/13814820811812+0.37%21,800263億5726万+6.28%48.971.57
05/10815818809809+0.25%28,300262億5989万+6.59%48.791.56
05/09819820807807-0.25%23,400261億9497万+7.03%48.671.56
05/08800822800809+1.63%33,700262億5989万+8.01%48.791.56
05/07786800785796+1.79%30,400258億3791万+6.85%481.54
05/02783784775782+0.26%19,200253億8347万+5.53%47.161.51
05/01790791765780-1.27%36,100253億1855万+5.69%47.041.51
04/307997997907900%23,800256億4315万+7.63%47.641.52
04/26792795788790+0.64%23,300256億4315万+8.22%47.641.52
04/25775786775785+1.95%31,200254億8085万+8.13%47.341.52
04/24765770760770+0.92%23,600249億9396万+6.5%46.441.49
04/23760768757763+0.79%21,700247億6674万+6.12%46.011.47
04/22754760754757+1.07%16,000245億7198万+5.73%45.651.46
04/19745754745749+0.13%22,200243億1230万+5.05%45.171.45
04/18749750745748-0.27%16,800242億7984万+5.5%45.111.44
04/17744753744750+0.54%21,700243億4476万+6.23%45.231.45
04/16752756745746-0.8%52,900242億1493万+6.27%44.991.44
04/15750753746752+0.94%28,700244億968万+7.58%45.351.45
04/12742747742745+0.4%29,800241億8247万+7.04%44.931.44
04/11736742736742+1.09%27,700240億8509万+7.07%44.751.43
04/10731735730734+0.96%21,100238億2541万+6.53%44.271.42
04/09731733726727+0.14%20,100235億9819万+5.98%43.841.4
04/08720726718726+1.54%37,400235億6573万+6.14%43.781.4
04/05710717709715+1.42%36,200232億867万+4.99%43.121.38
04/04698705692705+1.29%21,100228億8408万+3.83%42.521.36
04/03683697683696+2.05%12,400225億9194万+2.81%41.971.34
04/02690690680682-1.45%25,500221億3750万+1.04%41.131.32
04/01703704692692-1.14%27,100224億6210万+2.52%41.731.34
03/297007026997000%21,900227億2178万+4.01%42.221.35
03/28691702691700+0.14%33,200227億2178万+4.32%42.221.35
03/27695700692699+0.72%19,600226億8932万+4.48%42.151.35
03/26691695688694+0.87%21,800225億2702万+4.05%41.851.34
03/25693700688688-0.29%29,900223億3226万+3.46%41.491.33
03/22700701690690-0.72%24,400223億9718万+3.92%41.611.33
03/21694704693695+0.58%28,900225億5948万+4.98%41.911.34
03/19691700682691+0.29%37,100224億2964万+4.7%41.671.33
03/18751751665689+3.45%178,500223億6472万+4.71%41.551.33
03/15665668665666+0.6%13,600216億1815万+1.37%40.161.29
03/146686686616620%9,700214億8831万+0.91%39.921.28
03/13663669662662-0.15%8,700214億8831万+0.91%39.921.28
03/12668670663663-0.75%30,200215億2077万+1.22%39.981.28
03/11668675667668+0.3%28,700216億8307万+1.98%40.291.29
03/08666668663666+0.45%45,500216億1815万+1.68%40.161.29
03/076656666636630%8,800215億2077万+1.38%39.981.28
03/06663663655663+0.45%20,100215億2077万+1.38%39.981.28
03/05662664660660+0.46%5,300214億2339万+1.07%39.81.27
03/04656665656657-0.45%12,500213億2601万+0.61%39.621.27
03/01666667656660-0.3%23,700214億2339万+1.07%39.81.27
02/28659666656662+1.22%15,300214億8831万+1.38%39.921.28
02/27660660654654-0.91%8,500212億2863万+0.15%39.441.26
02/26655662655660+0.15%18,000214億2339万+1.07%39.81.27
02/25660661654659+1.38%16,200213億9093万+0.92%39.741.27
02/22655655650650-0.61%9,200210億9879万-0.46%39.21.25
02/21655656654654-0.15%9,400212億2863万+0.15%39.441.26
02/20650655647655+1.08%9,400212億6109万+0.15%39.51.26
02/196486506456480%6,900210億3388万-0.92%39.081.25
02/18644649644648+0.62%7,700210億3388万-0.92%39.081.25
02/15646649643644-0.31%11,700209億404万-1.68%38.841.24
02/146466486456460%10,700209億6896万-1.37%38.961.25
02/13649650645646-0.46%12,800209億6896万-1.37%38.961.25
02/126506546496490%21,900210億6634万-0.92%39.141.25
02/086556556496490%12,700210億6634万-0.92%39.141.25
02/07655656649649-0.92%12,500210億6634万-0.76%39.141.25
02/06657658653655+0.77%8,800212億6109万+0.15%39.51.26
02/05661661649650-1.22%20,000210億9879万-0.46%39.21.25
02/046596626586580%9,200213億5847万+0.77%39.681.27