株価チャート

2013/01/04~2013/05/31

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
20176/1, 株式分割 1→2
2013
05/31324324312314+1.45%8,40056億5200万-13.26%12.961.19
05/30324324310310-5.64%10,00055億7100万-14.74%12.771.17
05/29326334323328-6.69%33,00059億400万-10.14%13.541.24
05/28345352343352+0.86%38,60063億2700万-3.96%14.511.33
05/27351360348349-1.83%26,00062億7300万-4.52%14.381.32
05/24345363345355+4.41%17,20063億9000万-2.74%14.651.34
05/23377377330340-9.69%37,20061億2000万-6.85%14.031.29
05/22377378376377-0.13%10,60067億7700万+3.15%15.541.42
05/21378379377377+0.27%15,80067億8600万+3.57%15.561.43
05/20378378375376+0.4%16,40067億6800万+3.87%15.521.42
05/17372375371375+0.81%7,20067億4100万+3.74%15.461.42
05/16378380366372-1.72%23,00066億8700万+3.19%15.331.41
05/15385385378378-0.53%24,20068億400万+5.29%15.61.43
05/14386387380380-1.04%28,00068億4000万+6.15%15.681.44
05/13383387382384+1.05%14,80069億1200万+7.87%15.851.45
05/10380383378380+0.66%15,40068億4000万+7.65%15.681.44
05/093843843773780%18,20067億9500万+7.55%15.581.43
05/083933933753780%25,60067億9500万+7.86%15.581.43
05/07370378368378+3.57%36,00067億9500万+8.48%15.581.43
05/02369369361365+1.39%25,60065億6100万+5.65%15.041.38
05/01364364359360+0.14%15,20064億7100万+4.51%14.841.36
04/30362362359359-0.55%12,80064億6200万+5.28%14.821.36
04/26361362359361+0.28%19,60064億9800万+6.49%14.91.37
04/25370373358360+0.7%28,80064億8000万+7.14%14.861.36
04/24365365358358+0.28%17,20064億3500万+7.36%14.761.35
04/23355360355357+0.42%26,00064億1700万+7.7%14.711.35
04/22350355348355+4.11%36,20063億9000万+8.23%14.651.34
04/19341345336341+0.29%15,40061億3800万+4.6%14.071.29
04/18345345336340-1.16%10,40061億2000万+4.94%14.031.29
04/17345345340344-0.15%15,80061億9200万+6.83%14.21.3
04/16343346342345-0.86%7,40062億100万+7.66%14.221.3
04/15346348341348+0.58%9,20062億5500万+9.28%14.341.31
04/12340351340346+2.37%10,00062億1900万+9.34%14.261.31
04/11350350326338-0.74%30,40060億7500万+7.83%13.931.28
04/10360360337340-4.09%27,80061億2000万+8.97%14.031.29
04/09369369348355-1.53%38,40063億8100万+14.72%14.631.34
04/08354360345360+7.95%71,20064億8000万+17.65%14.861.36
04/05336368331334+0.6%74,60060億300万+10.43%13.761.26
04/043323323243320%11,40059億6700万+10.87%13.681.25
04/03336337326332+0.76%11,00059億6700万+11.62%13.681.25
04/02305334301329-1.79%20,00059億2200万+11.9%13.581.24
04/01325350325335+3.24%45,20060億3000万+14.73%13.831.27
03/293273273233250%7,00058億4100万+12.67%13.391.23
03/28324326320325+3.02%9,00058億4100万+13.86%13.391.23
03/27300315299315+5%15,40056億7000万+11.31%131.19
03/26300300299300+0.67%3,80054億+7.14%12.381.13
03/25297300296298+1.02%6,80053億6400万+7.19%12.31.13
03/22297298293295+0.68%5,00053億1000万+7.27%12.181.12
03/21295295292293+0.17%8,40052億7400万+6.93%12.091.11
03/192972972922930%9,60052億6500万+7.54%12.071.11
03/182932932922930%5,40052億6500万+7.93%12.071.11
03/152932932902930%2,60052億6500万+8.33%12.071.11
03/14294294293293+0.17%3,20052億6500万+8.74%12.071.11
03/13291293290292-0.34%2,60052億5600万+8.96%12.051.1
03/12295295293293-0.34%5,60052億7400万+9.74%12.091.11
03/11295295292294+0.68%5,00052億9200万+10.53%12.131.11
03/08295295292292+0.17%11,00052億5600万+10.61%12.051.1
03/07288300284292-1.02%12,80052億4700万+10.84%12.031.1
03/06299299280295+3.51%13,40053億100万+12.84%12.151.11
03/05275302275285+7.16%13,00051億2100万+9.85%11.741.08
03/04269271266266-0.75%3,60047億7900万+2.91%10.961
03/01267268262268+1.52%2,60048億1500万+4.09%11.041.01
02/28267268264264-0.94%6,00047億4300万+2.93%10.881
02/27268268266266-0.75%1,20047億8800万+3.91%10.981.01
02/26259268259268+2.1%5,20048億2400万+5.1%11.061.01
02/25265267260263+3.14%7,60047億2500万+2.94%10.830.99
02/22253255253255+0.79%2,00045億8100万+0.2%10.50.96
02/21251253251253+0.4%4,40045億4500万-0.59%10.420.96
02/20249252248252+1.82%5,20045億2700万-0.98%10.380.95
02/19244248244247+1.65%2,20044億4600万-2.76%10.190.93
02/18243243241243+1.89%10,40043億7400万-4.33%10.030.92
02/15255255235239-7.2%14,40042億9300万-6.1%9.840.9
02/14252260245257-1.91%11,00046億2600万+1.18%10.610.97
02/13268268260262-1.32%8,00047億1600万+3.56%10.810.99
02/12266266265266-0.19%3,60047億7900万+5.36%10.961
02/08273273266266-0.19%1,20047億8800万+5.98%10.981.01
02/07267268266267+0.76%1,60047億9700万+7.03%111.01
02/06265265264265+0.76%4,60047億6100万+6.65%10.921
02/05256263256263+1.74%5,20047億2500万+6.28%10.830.99
02/04257260255258+0.78%15,60046億4400万+5.31%10.650.98
02/012562562552560%4,20046億800万+4.92%10.570.97
01/31254258254256+1.39%10,40046億800万+5.79%10.570.97
01/30250253250253+1%7,40045億4500万+4.77%10.420.96
01/29250254249250+1.01%7,00045億+4.6%10.320.95
01/282472482472480%5,00044億5500万+3.99%10.220.94
01/25250250248248-1%5,00044億5500万+4.43%10.220.94
01/24246250246250+0.2%2,00045億+5.93%10.320.95
01/23251251246250-0.6%3,00044億9100万+5.72%10.30.94
01/22253254248251-0.59%8,80045億1800万+6.81%10.360.95
01/212532532522530%2,20045億4500万+7.45%10.420.96
01/18254254251253+0.8%2,20045億4500万+7.45%10.420.96
01/17255255247251-1.18%9,60045億900万+7.05%10.340.95
01/162612612532540%6,00045億6300万+8.8%10.460.96
01/15250255250254+2.22%16,20045億6300万+8.8%10.460.96
01/11250250245248+1.43%7,20044億6400万+6.9%10.240.94
01/10249250242245+2.73%8,60044億100万+5.39%10.090.92
01/09229243229238+3.25%19,60042億8400万+3.03%9.820.9
01/08233235230231-1.71%4,60041億4900万+0.22%9.510.87
01/07233235231235+0.64%8,60042億2100万+1.96%9.680.89
01/042332342282330%6,20041億9400万+1.75%9.620.88