株価チャート

2013/04/01～2013/08/22

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
08/22490491482485-0.82%12,482,8001兆1271億-4.53%4.950.6
08/21496497486489-1.41%12,007,6001兆1364億-4.12%4.990.61
08/20506509495496-2.75%12,121,0001兆1527億-2.94%5.060.61
08/19501514500510+2.2%13,211,1001兆1853億-0.2%5.210.63
08/16496505495499-0.6%9,830,5001兆1597億-2.35%5.10.62
08/15508512500502-2.14%11,005,2001兆1667億-1.95%5.130.62
08/14510517509513+0.79%11,945,0001兆1922億+0.2%5.240.64
08/13508511506509+1.19%7,161,4001兆1829億-0.39%5.20.63
08/12506508501503-1.57%9,827,9001兆1690億-1.57%5.140.62
08/09516519510511+0.59%10,209,1001兆1876億0%5.220.63
08/08511520507508-1.36%12,897,9001兆1806億-0.39%5.190.63
08/07522532515515-2.28%15,646,8001兆1969億+1.18%5.260.64
08/06514527513527+1.74%12,049,5001兆2248億+3.54%5.380.65
08/05516522516518-0.77%6,753,4001兆2038億+2.17%5.290.64
08/02520525517522+1.56%13,053,4001兆2131億+3.16%5.330.65
08/01494514491514+5.54%14,743,6001兆1945億+2.19%5.250.64
07/31491496487487-1.62%9,798,2001兆1318億-2.79%4.970.6
07/30487498487495+2.06%11,441,6001兆2449億-1%5.640.69
07/29493499484485-3.39%12,486,6001兆2197億-2.81%5.530.67
07/26509510499502-2.52%12,441,0001兆2625億+0.8%5.720.69
07/25521523514515-1.53%7,669,4001兆2952億+3.83%5.870.71
07/24525525522523-0.19%8,713,1001兆3153億+5.87%5.960.72
07/235235285215240%8,579,9001兆3178億+6.72%5.970.73
07/22529530521524-0.76%11,431,8001兆3178億+7.38%5.970.73
07/19530534521528+0.76%32,904,9001兆3278億+9.09%6.020.73
07/18517525516524+1.35%18,728,1001兆3178億+8.94%5.970.73
07/17508518507517+1.77%18,947,6001兆3002億+8.16%5.890.72
07/16517520507508-0.59%15,553,0001兆2775億+6.95%5.790.7
07/12507514505511+0.79%15,257,1001兆2851億+8.03%5.820.71
07/11501507498507+0.8%16,256,2001兆2750億+7.87%5.780.7
07/10505510501503-0.4%15,496,4001兆2650億+7.48%5.730.7
07/09500506496505+2.23%13,200,2001兆2700億+8.6%5.760.7
07/08509510494494-1%15,020,2001兆2423億+6.47%5.630.68
07/05494501493499+1.84%13,465,9001兆2549億+8.01%5.690.69
07/04495496490490-1.21%10,806,6001兆2323億+6.52%5.590.68
07/03495497488496+0.2%12,996,7001兆2474億+8.06%5.650.69
07/02496496487495+1.23%12,333,2001兆2449億+8.08%5.640.69
07/01486490477489+1.24%19,475,5001兆2298億+6.77%5.570.68
06/28474489471483+3.65%24,106,8001兆2147億+5.69%5.510.67
06/27465467458466+1.3%17,188,8001兆1719億+1.75%5.310.64
06/26469475459460-0.86%18,287,1001兆1568億+0.44%5.240.64
06/25455471455464+1.75%25,186,6001兆1669億+0.43%5.290.64
06/244614654524560%12,074,2001兆1468億-1.94%5.20.63
06/214424604414560%15,549,3001兆1468億-2.56%5.20.63
06/20463468456456-1.51%15,086,6001兆1468億-3.18%5.20.63
06/19460466455463+2.43%17,086,8001兆1644億-2.32%5.280.64
06/18450456448452+1.35%14,074,6001兆1367億-5.44%5.150.63
06/17440450438446+1.59%16,843,4001兆1216億-7.47%5.080.62
06/14450452438439+0.23%22,471,4001兆1040億-9.67%50.61
06/13443445435438-2.23%20,008,5001兆1015億-10.79%4.990.61
06/12450454440448-3.24%19,733,0001兆1267億-9.49%5.110.62
06/11462476456463+1.76%24,076,7001兆1644億-7.21%5.280.64
06/10452457446455+5.32%19,332,2001兆1443億-9.54%5.190.63
06/07431443421432-2.04%30,557,2001兆864億-14.62%4.920.6
06/06438457436441-1.12%28,465,9001兆1090億-13.7%5.030.61
06/05460470443446-4.09%25,800,1001兆1216億-13.23%5.080.62
06/04437469433465+5.44%31,829,5001兆1694億-10.06%5.30.64
06/03455457432441-4.55%27,576,3001兆1090億-15.03%5.030.61
05/31466468458462+0.43%21,456,9001兆1619億-11.49%5.270.64
05/30472478458460-3.36%32,051,4001兆1568億-12.21%5.240.64
05/29489489476476-1.04%23,092,0001兆1971億-9.68%5.430.66
05/284774884724810%29,509,2001兆2096億-8.9%5.480.67
05/27485502476481-2.43%23,935,7001兆2096億-9.25%5.480.67
05/24502517475493+1.23%41,270,8001兆2398億-7.16%5.620.68
05/23541543482487-10.48%42,942,9001兆2247億-8.46%5.550.67
05/22539551537544+1.12%29,008,9001兆3681億+2.06%6.20.75
05/21548548535538-0.92%20,624,4001兆3530億+1.13%6.130.74
05/20538547538543+2.45%21,152,8001兆3656億+2.07%6.190.75
05/17530536529530-0.93%23,194,0001兆3329億-0.19%6.040.73
05/16552556530535-3.43%32,678,0001兆3455億+0.94%6.10.74
05/15556564552554+0.54%36,522,0001兆3932億+4.53%6.310.77
05/14559559550551-0.36%27,074,4001兆3857億+4.36%6.280.76
05/135505645485530%50,873,8001兆3907億+5.13%6.30.77
05/10565565548553-0.36%32,088,9001兆3907億+5.74%6.30.77
05/09567574550555+1.46%51,598,1001兆3958億+6.53%6.330.77
05/08550555540547-0.18%30,323,4001兆3756億+5.8%6.230.76
05/07545552541548+2.24%29,926,1001兆3781億+6.41%6.250.76
05/02536542530536-1.29%17,186,7001兆3480億+4.48%6.110.74
05/01524558523543+4.42%66,220,9001兆3656億+6.26%6.190.75
04/30517524517520+0.39%15,862,7001兆3077億+1.96%5.930.72
04/26526529517518-1.89%19,679,7001兆3027億+1.77%5.90.72
04/25522530518528+1.73%30,075,3001兆3278億+3.73%6.020.73
04/24520521513519+0.58%13,890,0001兆3052億+1.96%5.920.72
04/23522524512516-1.34%15,637,2001兆2977億+1.57%5.880.71
04/22525527519523+1.55%19,667,5001兆3153億+2.95%5.960.72
04/19519520507515-0.58%18,977,9001兆2952億+1.38%5.870.71
04/18514527511518-0.38%19,319,3001兆3027億+1.97%5.90.72
04/17510524509520+3.79%29,313,9001兆3077億+2.36%5.930.72
04/16498510495501-3.28%28,485,6001兆2599億-1.18%5.710.69
04/15522525513518-1.71%20,513,1001兆3027億+1.77%5.90.72
04/12524530522527+0.19%26,599,8001兆3253億+3.94%6.010.73
04/11526529522526+0.96%33,964,3001兆3228億+4.37%60.73
04/10510532508521+2.16%41,092,2001兆3102億+3.99%5.940.72
04/09523525506510-2.3%28,556,6001兆2826億+2.41%5.810.71
04/08520523514522+2.35%36,343,7001兆3128億+5.45%5.950.72
04/05541543502510+1.8%54,946,1001兆2826億+3.87%5.810.71
04/04479503473501+2.66%26,984,7001兆2599億+2.66%5.710.69
04/03480488476488+0.62%17,591,1001兆2272億+0.62%5.560.68
04/02453492453485+4.3%30,895,9001兆2197億+0.62%5.530.67
04/01488489462465-4.71%21,086,9001兆1694億-3.13%5.30.64