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
20155/1, 株式分割 1→2
2013
10/31395395390390-1.27%36,000116億5257万-2.74%8.071.55
10/30398400395395-0.63%46,200118億196万-1.5%8.171.57
10/29395402393398-5.13%103,400118億7666万-0.87%8.221.58
10/284194214174190%63,600125億1904万+4.75%8.671.67
10/25417422414419+0.36%70,200125億1904万+5.54%8.671.67
10/24413419408418-0.12%81,800124億7423万+5.7%8.641.66
10/23425425418418-1.18%57,800124億8917万+6.63%8.651.66
10/22421425420423+1.2%76,800126億3856万+8.74%8.751.68
10/21412420411418+2.33%90,200124億8917万+8.29%8.651.66
10/18410411405409+0.25%82,800122億532万+6.38%8.451.63
10/17404408403408+1.62%59,800121億7544万+6.96%8.431.62
10/16396403396401+0.5%70,200119億8123万+5.8%8.31.6
10/15398400397399+0.88%31,600119億2148万+6.12%8.251.59
10/11390398390396+1.8%31,000118億1690万+5.75%8.181.57
10/10386392386389+0.78%26,600116億775万+4.44%8.041.55
10/09379389379386+0.65%19,400115億1812万+4.47%7.971.53
10/08376385371383+0.66%38,600114億4342万+4.36%7.921.52
10/07390390380381-1.93%26,600113億6873万+4.25%7.871.51
10/04390393378388-1.77%62,800115億9281万+6.59%8.031.54
10/03390396389395+0.51%41,600118億196万+9.12%8.171.57
10/02405407391393-3.08%63,600117億4221万+9.17%8.131.56
10/01409410405406-0.49%36,000121億1569万+13.27%8.391.61
09/30407410401408+0.62%45,000121億7544万+14.47%8.431.62
09/27398410396405+3.05%75,200121億75万+14.41%8.381.61
09/26387395386393+1.95%65,600117億4221万+11.97%8.131.56
09/25386387382386+0.65%39,400115億1812万+10.14%7.971.53
09/24371383371383+3.65%53,800114億4342万+10.06%7.921.52
09/20373373364370+1.79%71,800110億4006万+6.48%7.641.47
09/19357364356363+2.25%44,800108億4585万+4.91%7.511.45
09/18356359355355+0.42%24,000106億683万+2.6%7.341.41
09/17351356351354+1.29%20,800105億6201万+2.46%7.311.41
09/13353354349349-0.14%47,200104億2756万+1.16%7.221.39
09/12350350347350+0.29%16,200104億4250万+1.3%7.231.39
09/113493503473490%43,000104億1262万+1.01%7.211.39
09/10344349344349+1.31%20,000104億1262万+1.01%7.211.39
09/09347348343344+2.08%33,600102億7816万-0.58%7.121.37
09/06340343336337-1.61%27,800100億6902万-2.6%6.971.34
09/05336346335343+2.24%35,000102億3335万-1.3%7.091.36
09/04331336330335+1.21%52,200100億926万-3.46%6.931.33
09/03329337329331+0.76%58,00098億8975万-4.89%6.851.32
09/02340341329329-2.81%69,60098億1505万-5.87%6.81.31
08/30346347337338-2.45%49,200100億9889万-3.43%6.991.35
08/293453473433470%18,000103億5286万-1.28%7.171.38
08/28347347340347-0.43%27,000103億5286万-1.56%7.171.38
08/27354354339348-0.14%55,600103億9768万-1.42%7.21.39
08/26347349346349+0.43%19,600104億1262万-1.27%7.211.39
08/23348348347347-0.14%18,400103億6780万-1.98%7.181.38
08/22346349346348-0.29%18,200103億8274万-2.11%7.191.38
08/21348349347349-0.14%18,600103億6717万-1.83%7.471.44
08/20354354349349-0.71%31,800103億8205万-1.97%7.481.44
08/19353353349352+0.72%26,800104億5642万-1.54%7.531.45
08/16350351349349-0.29%27,200103億8205万-2.24%7.481.44
08/153503513493500%15,800104億1180万-2.23%7.51.44
08/14347350347350+0.86%27,400104億1180万-2.51%7.51.44
08/13354354346347-0.14%28,800103億2255万-3.61%7.441.43
08/12348351348348-1%23,800103億3743万-3.47%7.451.43
08/09353354351351-0.43%27,400104億4154万-2.77%7.521.45
08/083533563533530%17,400104億8617万-2.62%7.551.45
08/07355355353353-0.7%22,600104億8617万-2.62%7.551.45
08/063553563543550%25,400105億6054万-2.2%7.611.46
08/053553583553550%24,000105億6054万-2.2%7.611.46
08/023543553523550%28,200105億6054万-2.2%7.611.46
08/01352355351355+0.85%16,800105億6054万-2.2%7.611.46
07/31359359352352-1.4%21,600105億1719万-3.03%7.581.46
07/30352360351357+0.28%23,800106億6658万-1.65%7.681.48
07/29365365356356-2.47%39,400106億3671万-1.93%7.661.47
07/26364365361365+0.55%27,800109億561万+0.55%7.861.51
07/25367367363363-0.27%13,600108億4585万0%7.811.5
07/24370370363364-0.14%22,200108億7573万+0.28%7.831.51
07/23370370363365-0.41%27,200108億9067万+0.41%7.841.51
07/22365367363366+0.69%19,800109億3549万+0.83%7.881.52
07/19372372363364-1.09%65,200108億6079万+0.14%7.821.51
07/18368370366368+0.27%27,800109億8031万+1.24%7.911.52
07/17364367364367+0.69%22,800109億5043万+0.96%7.891.52
07/16368368364364-0.27%26,000108億7573万+0.28%7.831.51
07/12367367364365-0.41%14,800109億561万+0.55%7.861.51
07/11367368365367-0.14%26,600109億5043万+1.24%7.891.52
07/10373373367367-0.81%32,200109億6537万+1.38%7.91.52
07/09372372367370+0.82%25,600110億5500万+2.21%7.961.53
07/08373374367367+0.14%35,000109億6537万+1.38%7.91.52
07/05366369363367+0.14%36,200109億5043万+1.24%7.891.52
07/04364367364366+0.41%23,400109億3549万+1.1%7.881.52
07/03369369363365-0.27%25,400108億9067万+0.41%7.841.51
07/02373373363366+0.83%47,600109億2055万+0.41%7.871.51
07/01363365359363+0.14%45,000108億3092万-0.68%7.81.5
06/28348363347362+4.32%55,800108億1598万-1.09%7.791.5
06/27347347340347+0.58%34,600103億6780万-5.45%7.471.44
06/26350355345345-2.27%45,200103億804万-6.76%7.431.43
06/25358359342353-1.26%57,600105億4707万-5.61%7.61.46
06/24362362358358+0.28%14,400106億8152万-5.42%7.691.48
06/21370370354357-3.39%48,400106億5164万-6.43%7.671.48
06/20376376368369+0.82%50,400110億2512万-4.16%7.941.53
06/19369375362366-0.54%26,400109億3549万-5.43%7.881.52
06/18375375368368-0.27%51,000109億9525万-5.64%7.921.52
06/17370373369369+0.68%31,200110億2512万-6.11%7.941.53
06/14367378364367+1.95%54,000109億5043万-7.68%7.891.52
06/13368369353360-1.78%39,800107億4128万-10.35%7.741.49
06/12355366352366+0.97%30,600109億3549万-9.63%7.881.52
06/11363373360363+0.69%69,200108億3092万-11.37%7.81.5
06/10351362351360+7.14%76,400107億5622万-13.04%7.751.49