株価チャート

2013/05/07～2013/09/30

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
09/30299300292292-2.34%3,00018億6158万+9.36%13.180.94
09/27302305292299+2.4%5,50019億620万+13.26%13.490.96
09/26290300290292-2.34%6,10018億6158万+12.31%13.180.94
09/25292299290299+1.7%12,90019億620万+16.8%13.490.96
09/24285294280294+0.34%16,40018億7433万+17.13%13.270.94
09/20298310292293-1.68%26,10018億6795万+18.62%13.220.94
09/19281304277298+8.36%31,90018億9983万+22.63%13.450.95
09/18297297265275-8.03%48,40017億5320万+15.55%12.410.88
09/17304304297299+1.01%21,60019億620万+27.23%13.490.96
09/13300314294296+1.37%32,50018億8708万+28.14%13.360.95
09/12274330270292+1.04%102,70018億6158万+29.2%13.180.94
09/11338338273289-12.42%79,60018億4245万+30.18%13.040.93
09/10304333303330+13.79%198,20021億384万+51.38%14.891.06
09/09272300272290+9.02%71,50018億4883万+36.15%13.090.93
09/06261289260266+3.5%120,40016億9582万+27.27%120.85
09/05255258249257+2.39%27,90016億3844万+24.76%11.60.82
09/04248270246251+4.58%72,10016億19万+23.65%11.330.8
09/03235270233240+2.13%79,10015億3006万+20%10.830.77
09/02229235226235+3.52%42,30014億9819万+18.69%10.60.75
08/30229235220227+0.89%46,40014億4718万+15.82%10.240.73
08/29226235215225-4.26%94,50014億3443万+15.38%10.150.72
08/28205263205235+14.63%290,50014億9819万+21.13%10.60.75
08/272072072052050%1,50013億693万+6.77%9.250.66
08/26201206200205+1.49%11,20013億693万+7.33%9.250.66
08/23202205201202+2.02%14,00012億8780万+5.76%9.120.65
08/22192198192198-0.5%3,20012億6230万+4.21%8.930.63
08/21195202186199+3.11%31,80012億6868万+4.74%8.980.64
08/201911931901930%1,50012億3042万+1.58%8.710.62
08/19187198187193+3.21%6,40012億3042万+2.12%8.710.62
08/16183188183187+1.63%3,00011億9217万-1.06%8.440.6
08/15187187184184-2.13%2,80011億7305万-2.65%8.30.59
08/14190190185188-1.05%5,60011億9855万-1.05%8.480.6
08/131871901871900%90012億1130万0%8.570.61
08/09189190189190+1.06%50012億1130万0%8.570.61
08/08188188187188-0.53%1,10011億9855万-1.05%8.480.6
08/071891891881890%2,50012億492万-0.53%8.530.61
08/061891891891890%1,90012億492万0%8.530.61
08/05189190186189-0.53%6,80012億492万0%8.530.61
08/021891901861900%6,00012億1130万+0.53%8.570.61
08/01189190189190+1.6%40012億1130万+0.53%8.570.61
07/31187187186187-1.06%30011億9217万-1.06%8.440.6
07/30186189186189+1.07%1,10012億492万0%8.530.61
07/29187187186187-2.09%3,40011億9217万-1.06%8.440.6
07/26192192191191-0.52%10,10012億1767万+1.06%8.620.61
07/25193193192192+0.52%2,70012億2405万+1.59%8.660.62
07/24190191189191+0.53%2,60012億1767万+1.6%8.620.61
07/231901921881900%3,40012億1130万+1.06%8.570.61
07/221911911901900%1,20012億1130万+1.06%8.570.61
07/19191191190190-0.52%2,80012億1130万+1.06%8.570.61
07/18189191189191+0.53%1,50012億1767万+1.6%8.620.61
07/17186190186190-0.52%3,00012億1130万+1.06%8.570.61
07/16190191189191+0.53%2,50012億1767万+1.6%8.620.61
07/121901901901900%50012億1130万+1.06%8.570.61
07/111901921901900%70012億1130万+1.6%8.570.61
07/10189192189190-1.04%2,10012億1130万+1.6%8.570.61
07/09188192188192+1.59%1,40012億2405万+2.67%8.660.62
07/08187193187189+2.16%3,00012億492万+1.07%8.530.61
07/05189191184185-1.6%7,40011億7942万-1.07%8.350.59
07/041861881861880%20011億9855万0%8.480.6
07/03187188187188+0.53%50011億9855万0%8.480.6
07/02187187187187-0.53%10011億9217万-1.06%8.440.6
07/01185188185188-0.53%90011億9855万-0.53%8.480.6
06/28184189184189+3.85%90012億492万0%8.540.61
06/27183184181182-1.09%1,20011億6030万-4.21%8.220.58
06/261891891841840%2,00011億7305万-3.66%8.310.59
06/25192192184184-1.6%3,70011億7305万-4.17%8.310.59
06/21186187186187-1.58%80011億9217万-3.11%8.450.6
06/20188190188190+2.15%50012億1130万-1.55%8.580.61
06/19191191186186-2.11%90011億8580万-4.12%8.40.6
06/18190190190190+1.06%40012億1130万-2.56%8.580.61
06/171871881871880%70011億9855万-3.59%8.490.6
06/14185188185188+1.08%4,20011億9855万-4.08%8.490.6
06/13187187186186-3.13%1,40011億8580万-5.58%8.40.6
06/12192192186192+1.59%2,00012億2405万-3.03%8.670.62
06/11189197189189+1.07%3,00012億492万-5.03%8.540.61
06/10182187182187+2.75%1,20011億9217万-6.5%8.450.6
06/07182182177182-0.55%4,90011億6030万-9.9%8.220.58
06/06185189183183-1.08%6,50011億6667万-9.85%8.270.59
06/05190191181185-2.63%13,80011億7942万-9.31%8.360.59
06/04190190187190-0.52%3,90012億1130万-6.86%8.580.61
06/03196196183191-3.54%20,00012億1767万-6.83%8.630.61
05/311971981971980%6,60012億6230万-3.41%8.940.64
05/30200200197198-1%2,40012億6230万-3.41%8.940.64
05/29197200196200+2.56%6,40012億7505万-2.44%9.030.64
05/28192197192195+1.56%12,40012億4318万-4.88%8.810.63
05/27190192188192-0.52%5,80012億2405万-6.34%8.670.62
05/24206206181193-3.5%18,20012億3042万-5.85%8.720.62
05/23206207200200-5.21%10,50012億7505万-2.44%9.030.64
05/22212212206211+1.44%6,70013億4518万+3.43%9.530.68
05/21209210204208+0.97%4,20013億2605万+1.96%9.40.67
05/20205210200206+0.49%12,40013億1330万+1.48%9.30.66
05/171992051992050%3,60013億693万+0.99%9.260.66
05/16216216198205+0.49%16,70013億693万+1.49%9.260.66
05/15216216203204-2.39%22,50013億55万+0.99%9.210.65
05/14213216208209-0.95%13,80013億3243万+3.98%9.440.67
05/13214215208211-0.47%19,40013億4518万+5.5%9.530.68
05/10212213210212-1.85%10,70013億5156万+6.53%9.580.68
05/09216216210216+0.47%6,40013億7706万+8.54%9.760.69
05/082182182152150%19,70013億7068万+8.59%9.710.69
05/07214222208215+0.47%16,40013億7068万+9.14%9.710.69