株価チャート

2013/06/10~2013/10/31

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
2013
10/31547547521524-4.38%439,000240億8557万-8.55%5.161.67
10/30559562543548-1.44%238,000251億8873万-4.86%5.391.75
10/29550562549556-3.47%413,000255億5645万-4.14%5.471.77
10/28578578572576+0.17%368,000264億7574万-1.03%5.671.84
10/25585585565575-1.2%465,000264億2978万-1.54%5.661.83
10/24572587571582+1.93%358,000267億5153万-0.68%5.731.85
10/23573578570571-0.35%300,000262億4592万-2.89%5.621.82
10/22579580563573-1.04%394,000263億3785万-2.88%5.641.83
10/21553580553579+5.46%578,000266億1364万-2.2%5.71.84
10/18552552549549-0.54%308,000252億3469万-7.26%5.41.75
10/17551554550552+0.36%313,000253億7259万-6.76%5.431.76
10/16552552548550-0.9%292,000252億8066万-7.09%5.411.75
10/155605615545550%319,000255億1048万-6.09%5.461.77
10/11555559551555+1.28%498,000255億1048万-6.09%5.461.77
10/10550552547548+0.18%281,000251億8873万-7.28%5.391.75
10/09546550544547-1.62%294,000251億4276万-7.6%5.381.74
10/08532557531556+2.96%432,000255億5645万-6.08%5.471.77
10/07568570540540-6.25%440,000248億2101万-8.63%5.321.72
10/04575579562576-1.87%264,000264億7574万-2.54%5.671.84
10/03601605585587-3.93%386,000269億8136万-0.51%5.781.87
10/02630632610611-3.17%318,000280億8451万+3.74%6.011.95
10/01630644627631-0.47%255,000290億381万+7.5%6.212.01
09/30626634624634+1.28%142,000291億4170万+8.56%6.242.02
09/27628629623626+1.46%144,000287億7399万+7.75%6.161.99
09/266106206106170%166,000283億6030万+6.75%6.071.97
09/25628628615617-1.75%168,000283億6030万+7.12%6.071.97
09/24618628618628+1.78%184,000288億6592万+9.22%6.182
09/20623623616617-0.64%111,000283億6030万+7.68%6.071.97
09/19625625615621-0.16%112,000285億4416万+8.76%6.111.98
09/18642645615622-3.12%283,000285億9013万+9.12%6.121.98
09/17641650635642+2.56%256,000295億942万+13.03%6.322.05
09/13616634612626+2.79%290,000287億7399万+10.6%6.161.99
09/12578620578609+5.91%304,000279億9258万+7.79%5.991.94
09/11570584568575+3.42%210,000264億2978万+1.95%5.661.83
09/10550559550556+2.02%137,000255億5645万-1.77%5.471.77
09/09553554544545+2.25%120,000250億5083万-4.05%5.361.74
09/06545545533533-2.2%113,000244億9926万-6.65%5.251.7
09/05553555542545-2.15%249,000250億5083万-5.05%5.361.74
09/04590590550557-3.97%311,000256億241万-3.47%5.481.77
09/03551585550580+7.21%221,000266億5960万+0.35%5.711.85
09/02542547535541+1.69%88,000248億6697万-6.56%5.331.72
08/30541545532532-2.74%90,000244億5329万-8.43%5.241.7
08/29550556536547-0.55%89,000251億4276万-6.5%5.381.74
08/28555559550550-2.65%68,000252億8066万-6.46%5.411.75
08/27559565550565+1.07%75,000259億7013万-4.56%5.561.8
08/26573573556559+1.08%74,000256億9434万-5.89%5.51.78
08/23558560553553+0.18%57,000254億1855万-7.53%5.441.76
08/22555565551552-1.6%45,000253億7259万-8.15%5.431.76
08/21572572560561-1.92%39,000257億8627万-7.27%5.521.79
08/20570580570572-1.38%60,000262億9188万-5.92%5.631.82
08/19572580572580+0.17%24,000266億5960万-5.38%5.711.85
08/16572579571579+0.52%24,000266億1364万-6.01%5.71.84
08/15580583575576-1.71%64,000264億7574万-6.95%5.671.84
08/14590591584586-0.34%49,000269億3539万-5.94%5.771.87
08/13582590582588+1.03%25,000270億2732万-6.07%5.791.87
08/12590598580582-1.36%33,000267億5153万-7.62%5.731.85
08/09604604590590-2.16%51,000271億1925万-6.79%5.811.88
08/08610610601603-1.95%46,000277億1679万-5.04%5.941.92
08/07611619610615-0.16%29,000282億6837万-3.3%6.051.96
08/06622622613616-0.16%24,000283億1434万-3.14%6.061.96
08/05608624608617+1.48%43,000283億6030万-2.99%6.071.97
08/026106216026080%65,000279億4662万-4.25%5.981.94
08/01595608590608+2.18%47,000279億4662万-3.8%5.981.94
07/31610614595595-2.3%61,000273億4908万-5.41%5.871.9
07/30595609595609+2.53%34,000279億9258万-2.87%6.011.94
07/29615615594594-3.26%75,000273億311万-5.26%5.861.9
07/26641641613614-2.69%104,000282億2241万-2.23%6.061.96
07/25630635627631-0.94%54,000290億381万+0.48%6.222.01
07/24635637627637+0.47%34,000292億7960万+1.43%6.282.03
07/23638646634634-1.25%72,000291億4170万+1.12%6.252.02
07/22650650637642+1.9%64,000295億942万+2.56%6.332.05
07/19650651626630-2.63%143,000289億5785万+0.8%6.212.01
07/18660660646647-1.82%94,000297億3925万+3.69%6.382.07
07/17663664642659-2.08%66,000302億9083万+5.61%6.52.1
07/16675675660673+1.97%106,000309億3433万+7.85%6.642.15
07/12658665657660+0.46%63,000303億3679万+5.94%6.512.11
07/11658666654657-1.94%148,000301億9890万+5.63%6.482.1
07/10672678663670-1.18%108,000307億9644万+7.72%6.612.14
07/09680682666678+0.59%168,000311億6416万+8.65%6.692.16
07/08665678656674+2.59%211,000309億8030万+7.84%6.652.15
07/05637657637657+3.14%102,000301億9890万+4.78%6.482.1
07/04625640620637+0.79%87,000292億7960万+1.27%6.282.03
07/036346346186320%105,000290億4978万+0.16%6.232.02
07/02619632615632+3.27%135,000290億4978万-0.32%6.232.02
07/01581612580612+6.81%187,000281億3048万-3.62%6.041.95
06/28556577553573+4.56%100,000263億3785万-10.19%5.651.83
06/27545556513548+2.43%184,000251億8873万-14.77%5.411.75
06/26558573535535-3.08%172,000245億9119万-17.69%5.281.71
06/25587596535552-7.54%174,000253億7259万-16.36%5.441.76
06/24620620590597-2.93%181,000274億4101万-10.76%5.891.91
06/21610618594615-1.6%74,000282億6837万-9.29%6.071.96
06/20614625610625+0.97%38,000287億2802万-8.49%6.162
06/19623626612619+1.48%55,000284億5223万-10.03%6.111.98
06/18619630609610-1.61%90,000280億3855万-11.98%6.021.95
06/17600620593620+1.97%62,000284億9820万-11.43%6.121.98
06/14632643605608-2.25%112,000279億4662万-14%61.94
06/13625625604622-3.42%150,000285億9013万-13.13%6.141.99
06/12626644622644-0.16%102,000296億135万-10.93%6.352.06
06/11655659632645-2.12%135,000296億4732万-11.64%6.362.06
06/10640659640659+5.44%189,000302億9083万-10.7%6.52.1