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
20137/1, 株式分割 1→100
2013
06/28278278271274-0.72%8,40030億5019万-8.67%41.334.51
06/27265278265276+4.15%12,60030億7245万-8.31%41.634.54
06/26276289265265-14.52%48,70030億300万-12.25%40.694.44
06/25309310307310+0.98%36,40035億1295万+1.64%47.65.19
06/24306307305307+1.66%15,70034億7895万+0.66%47.145.14
06/21303307302302-0.98%13,90034億2229万-1.31%46.375.05
06/20305305304305+0.16%10,60034億5629万-0.65%46.835.1
06/19304305301305+1%8,50034億5062万-1.14%46.755.1
06/18303303300302+0.33%9,60034億1662万-2.43%46.295.05
06/17299301299301+0.17%9,00034億529万-3.38%46.145.03
06/143033033003000%10,90033億9963万-4.15%46.065.02
06/13300303300300-0.99%5,40033億9963万-4.46%46.065.02
06/123013042993030%3,10034億3362万-4.11%46.525.07
06/11302304298303+1%8,50034億3362万-4.42%46.525.07
06/10293300293300+6.76%12,20033億9963万-5.66%46.065.02
06/07300300280281-6.95%24,70031億8432万-11.91%43.144.7
06/06303306300302-0.17%15,30034億2229万-5.63%46.375.05
06/05305305303303-0.82%5,50034億2796万-6.06%46.455.06
06/043053053013050%15,70034億5629万-5.28%46.835.1
06/03306308304305-1.29%9,80034億5629万-4.98%46.835.1
05/31308309304309+0.16%15,60035億161万-3.44%47.445.17
05/30310314309309-1.59%8,70034億9595万-3.29%47.375.16
05/29304314304314+2.79%10,50035億5261万-1.42%48.135.25
05/283033053013050%9,30034億5629万-3.48%46.835.1
05/27303305302305-1.61%8,70034億5629万-3.17%46.835.1
05/24310313301310-0.96%23,10035億1295万-0.96%47.65.19
05/23325325313313-3.54%13,40035億4694万+0.32%48.065.24
05/223253283223250%8,00036億7726万+4.68%49.825.43
05/21327327323325-1.07%7,50036億7726万+5.36%49.825.43
05/20320328310328+2.98%40,90037億1692万+7.54%50.365.49
05/17310319309319-1.39%15,70036億927万+5.12%48.95.33
05/16341341302323-5.42%27,20036億6026万+7.31%49.595.41
05/15350350342342-1.01%18,90038億6991万+14.21%52.435.72
05/143463493443450%8,00039億957万+16.55%52.975.77
05/13348350342345+0.88%18,40039億957万+18.15%52.975.77
05/10336342336342+1.94%13,10038億7557万+18.34%52.515.72
05/09335349334336+1.05%22,20038億191万+17.31%51.515.62
05/08327333327332+2.15%15,30037億6225万+17.31%50.975.56
05/07325330320325+1.25%18,30036億8293万+16.07%49.95.44
05/02327327316321-1.83%22,00036億3760万+15.47%49.295.37
05/01310327307327-0.91%33,10037億559万+18.48%50.215.47
04/30310350305330+8.55%54,40037億3959万+20.44%50.675.52
04/26299313299304+1.84%28,70034億4495万+12.18%46.685.09
04/25329329290299+7.14%104,80033億8263万+10.97%45.835
04/24280280278279+0.11%12,70031億5712万+3.96%42.784.66
04/23280280278278+0.83%7,60031億5372万+4.23%42.734.66
04/22274280272276+1.47%11,90031億2765万+3.76%42.384.62
04/19271272270272+1.04%8,50030億8233万+2.64%41.764.55
04/18269270269269+0.26%7,00030億5060万+1.97%41.334.51
04/172692702682690%5,00030億4266万+2.09%41.234.49
04/16269270268269-0.22%5,60030億4266万+2.48%41.234.49
04/15270270268269-0.22%5,80030億4946万+2.71%41.324.5
04/12267270267270+0.33%5,70030億5626万+3.33%41.414.51
04/11268269267269+0.86%6,00030億4606万+3.38%41.274.5
04/10266269266267+0.19%6,90030億2000万+2.9%40.924.46
04/09268268266266-0.34%5,10030億1433万+3.1%40.844.45
04/08267268265267+0.79%8,10030億2453万+3.45%40.984.47
04/05267267265265-0.38%9,40030億74万+3.04%40.664.43
04/04263266262266+1.45%7,00030億1207万+3.83%40.814.45
04/03260265260262+1.51%7,00029億6901万+2.34%40.234.39
04/02262262256258-2.6%12,80029億2481万+1.22%39.634.32
04/01271271265265-2.21%14,80030億300万+3.92%40.694.44
03/29271274270271-0.73%8,00030億1679万+6.69%40.874.46
03/28270274270273+1.9%15,10030億3906万+7.91%41.184.49
03/27266269262268+1.75%8,90029億8228万+6.31%40.414.4
03/26269269261263+0.96%9,90029億3108万+4.9%39.714.33
03/25266269260261-1.84%11,70029億325万+4.32%39.344.29
03/22259272258266+3.79%21,40029億5779万+6.28%40.084.37
03/21255259255256+1.19%15,80028億4981万+2.81%38.614.21
03/192552552532530%8,70028億1642万+2.02%38.164.16
03/18252255252253+0.68%7,80028億1642万+2.02%38.164.16
03/15252252251251+0.28%7,00027億9749万+1.33%37.94.13
03/14251252250251+0.24%2,30027億8970万+1.46%37.84.12
03/13251252250250-0.79%9,30027億8302万+1.21%37.714.11
03/12250252250252+0.84%7,90028億528万+2.02%38.014.14
03/11249250249250+0.6%5,60027億8191万+1.17%37.694.11
03/08249249248248-0.24%5,90027億6521万+0.98%37.474.08
03/07249249248249+0.12%4,90027億7189万+1.22%37.564.09
03/06249249248249+0.12%5,90027億6855万+1.1%37.514.09
03/05249249248248-0.16%6,90027億6521万+0.98%37.474.08
03/04249249249249+0.12%5,80027億6966万+1.55%37.534.09
03/012492492482490%2,60027億6632万+1.43%37.484.09
02/28249249248249-0.08%3,50027億6632万+1.43%37.484.09
02/272492492482490%4,20027億6855万+1.93%37.514.09
02/26248249247249+0.08%2,90027億6855万+1.93%37.514.09
02/25248250248249+0.49%14,60027億6632万+2.26%37.484.09
02/22247248247247+0.04%4,70027億5296万+1.77%37.34.07
02/21247248247247+0.12%4,50027億5185万+2.15%37.284.06
02/20245248244247+1.19%6,10027億4851万+2.02%37.244.06
02/19247248243244-0.41%12,40027億1623万+1.24%36.84.01
02/18244247244245+0.74%4,60027億2736万+1.66%36.954.03
02/15245246243243-0.65%7,20027億732万+0.91%36.684
02/14244245244245+0.33%3,20027億2513万+2%36.924.02
02/132442452442440%6,00027億1623万+1.67%36.84.01
02/12245245244244-0.25%3,70027億1623万+2.09%36.84.01
02/08244245244245-0.08%5,30027億2291万+2.34%36.894.02
02/07244245244245+0.08%4,30027億2513万+2.43%36.924.02
02/06245245244245+0.2%6,50027億2291万+2.77%36.894.02
02/05245245244244-0.33%4,60027億1734万+2.56%36.824.01
02/04245245244245+0.37%6,30027億2625万+2.9%36.944.03