株価チャート

2013/04/22～2013/09/12

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
20146/24, 株式併合 1.04→1
20143/25, 株式分割 1→1.214
2013
09/12148148147148+0.58%39,62527億7650万-5.4%-2.73
09/11148148147147-0.58%47,20027億6036万-6.54%-2.72
09/10147148146148+1.18%49,41527億7650万-7.18%-2.73
09/091481491461460%82,63027億4421万-8.83%-2.7
09/06150151146146-2.3%96,49827億4421万-9.96%-2.7
09/05148150148149+1.75%80,53228億878万-8.96%-2.76
09/041471471441470%41,37327億6036万-11.08%-2.72
09/03144148143147+1.79%107,10427億6036万-12.14%-2.72
09/02146146143144-0.59%60,13727億1193万-14.7%-2.67
08/301461461431450%106,63827億2807万-14.7%-2.68
08/29144145143145+1.2%57,10727億2807万-15.69%-2.68
08/28148148143143-6.18%136,70626億9579万-17.65%-2.65
08/27158158150153-3.26%162,22928億7335万-13.22%-2.83
08/261591601561580%62,23429億7021万-10.8%-2.92
08/23159160155158-2.13%119,69129億7021万-11.8%-2.92
08/22165166161161-2.59%99,52930億3478万-10.38%-2.99
08/211661671651660%43,93731億1549万-9.01%-3.07
08/20166167166166-0.52%54,19331億1549万-9.51%-3.07
08/19167168166166-0.51%24,47431億3163万-9.53%-3.08
08/16169170166167-2.01%133,09331億4778万-9.56%-3.1
08/151711711701710%53,14432億1235万-8.69%-3.16
08/14170172169171-0.5%134,02632億1235万-9.18%-3.16
08/13170172170172+0.5%75,17132億2849万-9.2%-3.18
08/12172172170171-1.49%108,15332億1235万-10.13%-3.16
08/09176177172173-1.94%124,23632億6077万-9.25%-3.21
08/08179180176177-1.44%123,18733億2534万-7.94%-3.27
08/07187187177179-4.13%252,31833億7377万-6.6%-3.32
08/06188188186187-0.46%57,10735億1905万-3.08%-3.46
08/051891891871880%43,58735億3519万-2.64%-3.48
08/021891891871880%33,33235億3519万-2.64%-3.48
08/01190190187188-0.9%52,91135億3519万-3.14%-3.48
07/31190190188190+0.91%32,39935億6748万-2.25%-3.51
07/30185190185188+1.39%64,56535億3519万-4.13%-3.48
07/29191191185185-3.14%166,19234億8677万-5.92%-3.43
07/26193193191191-0.89%94,16835億9976万-3.85%-3.54
07/25195195192193+0.45%44,05436億3205万-3.95%-3.57
07/24192196191192+0.45%60,25336億1591万-5.32%-3.56
07/23193193191191-0.89%143,93235億9976万-6.66%-3.54
07/221951951931930%88,80736億3205万-6.73%-3.57
07/19196196193193-1.32%87,64136億3205万-7.63%-3.57
07/181961961941960%60,25336億8048万-6.84%-3.62
07/17197197195196-0.87%94,75036億8048万-7.72%-3.62
07/161982001971970%69,81037億1276万-7.35%-3.65
07/12198198196197-0.86%80,99837億1276万-7.78%-3.65
07/112002011981990%91,83737億4505万-7.41%-3.69
07/10197199197199+1.31%102,67537億4505万-8.26%-3.69
07/09196196195196+0.44%65,61436億9662万-10.28%-3.64
07/08196197195196+0.44%156,05236億8048万-11.08%-3.62
07/05194197194195+0.44%104,30736億6433万-12.66%-3.61
07/04197200193194-1.31%168,40636億4819万-13.81%-3.59
07/03198200196196+0.88%179,82736億9662万-13.82%-3.64
07/02195196193195+0.89%116,54436億6433万-15.68%-3.61
07/011941941871930%144,16536億3205万-17.5%-3.57
06/28195196187193+0.45%263,62336億3205万-18.54%-3.57
06/27202207190192-4.68%207,09936億1591万-19.92%-3.56
06/26215220201202-12.31%385,76137億9347万-17.02%-3.73
06/252302312252300%187,51943億2618万-6.52%-4.26
06/24235236228230-2.19%158,38343億2618万-7.28%-4.26
06/21234237233235-1.08%71,09244億2303万-6.33%-4.35
06/20237239233238+0.36%67,71244億7146万-6.06%-4.4
06/19244245236237-1.78%112,69844億5531万-6.76%-4.38
06/18245245239241+0.36%55,12545億3603万-5.45%-4.46
06/17240244237240+1.82%80,06645億1988万-5.78%-4.45
06/142412412362360%44,98644億3917万-7.47%-4.37
06/13240241227236-2.48%86,35944億3917万-7.1%-4.37
06/12223244221242+8.46%181,69245億5217万-4.74%-4.48
06/11216229216223-1.52%111,88241億9704万-12.17%-4.13
06/10227233219227+3.94%131,81142億6161万-11.17%-4.19
06/07230230206218-6.27%251,03641億18万-14.53%-4.04
06/06238250232233-6.23%121,08943億7460万-8.81%-4.31
06/05236257236248+3.21%103,84146億6517万-2.37%-4.59
06/04254254229240-5.72%179,71145億1988万-5.04%-4.45
06/03257258252255-1%63,05047億9431万+1.13%-4.72
05/31260263249257-1.32%112,81548億4273万+2.97%-4.77
05/30268268258261-1.62%84,61149億730万+5.18%-4.83
05/29278279258265-3.44%143,69943億5997万+7.78%-4.29
05/282692792672750%92,65245億1518万+12.53%-4.44
05/27266285266275+2.89%94,98345億1518万+13.93%-4.44
05/24261274260267+3.67%135,54143億8819万+11.65%-4.32
05/23276284253257-7.98%273,64542億3298万+9.07%-4.17
05/22294297280280-5.23%237,98345億9984万+19.54%-4.53
05/21298305288295-3.1%421,54048億5381万+27.78%-4.78
05/20283311279305+11.64%528,52750億902万+34.19%-4.93
05/17275283259273-0.63%365,13244億8696万+22.36%-4.42
05/16245279245275+12.28%737,49045億1518万+24.81%-4.44
05/152492512442450%302,08240億2133万+12.69%-3.96
05/14236245235245+4.01%166,30840億2133万+13.74%-3.96
05/13233245233235+2.24%202,67038億6612万+9.86%-3.8
05/10234239224230+1.13%234,83637億8146万+8.47%-3.72
05/09245249227227-9.86%300,68437億3913万+7.76%-3.68
05/08252254241252+6.14%459,99941億4832万+20.13%-4.08
05/07223239223238+6.95%385,17839億845万+14.27%-3.85
05/02221223220222+0.78%116,19436億5447万+7.36%-3.6
05/01219221217221+1.58%164,56036億2625万+7.05%-3.57
04/30215217213217+2.85%127,84935億6981万+5.9%-3.51
04/262152152102110%111,06634億7104万+2.97%-3.42
04/25214214211211-0.4%89,62234億7104万+3.47%-3.42
04/242142142112120%68,64434億8515万+3.89%-3.43
04/23213213210212+0.41%75,05434億8515万+4.4%-3.43
04/22211215209211+1.23%79,01734億7104万+3.98%-3.42