株価チャート

2013/04/09～2013/08/30

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
20143/1, 株式分割 1→100
2013
08/302,8002,8002,7902,791+0.36%1,40050億4277万-4.61%279.142.1
08/292,7922,7972,7762,781-0.29%1,50050億2471万-5.15%278.142.1
08/282,7652,8002,7652,789-5.3%7,00050億3916万-5.07%278.942.1
08/272,9402,9572,9402,945-0.07%5,20053億2102万0%294.542.22
08/262,9402,9502,9402,947-0.07%3,10053億2463万+0.07%294.742.22
08/232,9402,9492,9402,949+0.03%1,50053億2825万+0.14%294.942.22
08/222,9422,9482,9402,948+0.1%1,10053億2644万+0.1%294.842.22
08/212,9402,9502,9402,945-0.17%1,40053億2102万+0.03%294.542.22
08/202,9402,9502,9402,950+0.34%60053億3006万+0.2%295.042.22
08/192,9502,9502,9402,940-0.34%1,80053億1199万-0.1%294.042.22
08/162,9502,9502,9452,9500%70053億3006万+0.27%295.042.22
08/152,9482,9502,9482,950+0.27%80053億3006万+0.31%295.042.22
08/142,9452,9482,9422,9420%70053億1560万+0.07%294.242.22
08/132,9412,9432,9412,9420%50053億1560万+0.07%294.242.22
08/122,9412,9422,9402,942+0.03%1,20053億1560万+0.1%294.242.22
08/092,9412,9422,9412,941-0.14%70053億1379万+0.1%294.142.22
08/082,9502,9502,9452,945-0.17%80053億2102万+0.31%294.542.22
08/072,9502,9502,9392,9500%1,90053億3006万+0.51%295.042.22
08/062,9472,9502,9472,950+0.1%1,30053億3006万+0.58%295.042.22
08/052,9482,9492,9472,947-0.03%1,50053億2463万+0.58%294.742.22
08/022,9482,9482,9402,9480%1,10053億2644万+0.72%294.842.22
08/012,9402,9482,9402,948+0.27%40053億2644万+0.86%294.842.22
07/312,9482,9482,9402,940-0.03%1,30053億1199万+0.75%294.042.22
07/302,9302,9412,9252,941+0.2%60053億1379万+0.89%294.142.22
07/292,9302,9492,9302,9350%1,40053億295万+0.82%293.542.21
07/262,9402,9502,9352,935-0.17%1,00053億295万+1%293.542.21
07/252,9502,9502,9402,940-0.34%70053億1199万+1.31%294.042.22
07/242,9502,9502,9412,950+0.27%1,00053億3006万+1.83%295.042.22
07/232,9402,9502,9402,942-0.27%60053億1560万+1.73%294.242.22
07/222,9302,9502,9222,950+0.17%1,30053億3006万+2.22%295.042.22
07/192,9342,9452,9202,945+0.17%1,10053億2102万+2.26%294.542.22
07/182,9302,9462,9302,940+0.17%1,00053億1199万+2.3%294.042.22
07/172,9302,9352,9252,935+0.48%50053億295万+2.34%293.542.21
07/162,9402,9402,9202,921+0.03%80052億7766万+2.06%292.142.2
07/122,9202,9302,9102,920-0.38%50052億7585万+2.13%292.042.2
07/112,9102,9312,9102,931+0.07%1,20052億9573万+2.66%293.142.21
07/102,9282,9302,9282,929+0.03%80052億9211万+2.7%292.942.21
07/092,9302,9302,9252,928+0.1%90052億9031万+2.74%292.842.21
07/082,9292,9292,9202,925+0.31%1,60052億8489万+2.7%292.542.2
07/052,9002,9262,9002,916+0.55%30052億6862万+2.46%291.642.2
07/042,9002,9102,9002,900-0.03%50052億3972万+1.9%290.042.19
07/032,9002,9102,9002,901+0.03%70052億4152万+1.97%290.142.19
07/022,9002,9002,8952,900+0.35%1,50052億3972万+1.97%290.042.19
07/012,8702,9002,8682,890+0.87%90052億2165万+1.65%289.042.18
06/282,8412,8652,8412,865+0.88%60051億7648万+0.81%286.542.16
06/272,8502,8502,8402,8400%30051億3131万-0.11%284.042.14
06/262,8702,8702,8402,840-0.87%60051億3131万-0.21%284.042.14
06/252,8642,8702,8402,865+1.02%1,50051億7648万+0.56%286.542.16
06/242,8172,8362,8172,836+0.71%1,10051億2408万-0.56%283.642.14
06/212,8032,8162,8022,816+0.04%70050億8794万-1.37%281.642.12
06/202,8152,8152,8152,8150%30050億8614万-1.54%281.542.12
06/192,8272,8282,8152,815-0.35%50050億8614万-1.64%281.542.12
06/182,8022,8262,8022,825+0.86%70051億421万-1.43%282.542.13
06/172,8002,8052,8002,801+0.04%70050億6084万-2.44%280.142.11
06/142,7932,8052,7932,800+0.25%70050億5904万-2.71%280.042.11
06/132,7902,7952,7902,793+0.29%80050億4639万-3.19%279.342.11
06/122,7802,7902,7802,785+0.11%1,50050億3193万-3.7%278.542.1
06/112,7992,7992,7662,782-2.35%7,30050億2651万-4.04%278.242.1
06/102,8502,8502,8302,849+0.89%90051億4757万-1.93%284.942.15
06/072,8502,8502,7802,824-1.12%3,10051億240万-2.89%282.442.13
06/062,8602,8602,8562,856-1.18%40051億6022万-1.92%285.642.15
06/052,8502,8902,8302,890+0.7%1,40052億2165万-0.82%289.042.18
06/042,8802,8802,8702,870-0.35%60051億8551万-1.54%287.042.16
06/032,9002,9052,8802,880-0.69%80052億358万-1.23%288.042.17
05/312,8902,9002,8902,900+0.52%20052億3972万-0.62%364.732.75
05/302,8862,8862,8852,885+0.17%30052億1261万-1.13%362.842.73
05/292,9102,9102,8802,880+0.35%50052億358万-1.34%362.222.73
05/282,8702,8702,8652,870-0.31%70051億8551万-1.64%360.962.72
05/272,8902,8902,8712,879-0.38%90052億177万-1.34%362.092.73
05/242,9002,9102,8902,890-0.34%1,60052億2165万-0.93%363.472.74
05/232,9442,9442,9002,900-0.79%80052億3972万-0.55%364.732.75
05/222,9432,9432,9232,923-0.65%70052億8127万+0.34%367.622.77
05/212,9442,9442,9422,942+1.1%40053億1560万+1.1%370.012.79
05/202,9472,9472,9102,910+0.34%40052億5778万+0.17%365.992.76
05/172,9002,9002,8892,9000%1,40052億3972万-0.07%364.732.75
05/162,9022,9022,8902,900-0.55%3,10052億3972万0%364.732.75
05/152,9402,9502,9152,916-1.15%2,40052億6862万+0.62%366.742.76
05/142,9732,9732,9502,950-0.77%2,50053億3006万+1.9%371.022.8
05/132,9732,9742,9732,973+0.1%1,00053億7161万+2.84%373.912.82
05/102,9522,9702,9522,9700%1,10053億6619万+2.95%373.532.81
05/092,9792,9792,9502,970+0.51%90053億6619万+3.2%373.532.81
05/082,9512,9652,9512,955+0.24%1,60053億3909万+2.89%371.652.8
05/072,9472,9482,9352,948+0.61%1,40053億2644万+2.79%370.772.79
05/022,9152,9322,9152,930+0.51%1,90052億9392万+2.38%368.52.78
05/012,9102,9152,8852,915+0.17%1,00052億6682万+1.96%366.622.76
04/302,9102,9102,8862,910+0.17%1,10052億5778万+1.96%365.992.76
04/262,9102,9102,9002,905-0.17%90052億4875万+1.86%365.362.75
04/252,9102,9102,9102,9100%40052億5778万+2.11%365.992.76
04/242,9152,9152,9042,9100%1,10052億5778万+2.18%365.992.76
04/232,9002,9102,9002,910+0.38%1,70052億5778万+2.28%365.992.76
04/222,8902,8992,8802,899+0.83%80052億3791万+1.97%364.62.75
04/192,8662,8752,8632,875+0.31%1,20051億9455万+1.2%361.592.72
04/182,8632,8702,8632,866+0.21%80051億7828万+0.95%360.452.72
04/172,8532,8602,8532,860+0.07%50051億6744万+0.81%359.72.71
04/162,8402,8582,8402,858+0.95%70051億6383万+0.81%359.452.71
04/152,8302,8312,8302,831+0.21%30051億1505万-0.11%356.052.68
04/122,8402,8502,8252,825-0.18%1,30051億421万-0.28%355.32.68
04/112,8412,8502,8302,830-0.35%1,30051億1324万-0.07%355.932.68
04/102,8412,8542,8392,840-0.28%1,10051億3131万+0.32%357.182.69
04/092,8502,8502,8482,848+0.28%90051億4576万+0.64%358.192.7