株価チャート

2013/05/29～2013/10/21

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
10/21437440436440+1.15%2,70024億4254万+1.15%34.830.69
10/18441441435435-1.14%6,60024億1478万+0.23%34.430.68
10/17440442440440+0.23%1,90024億4254万+1.38%34.830.69
10/16442442437439-0.68%2,00024億3698万+1.15%34.750.68
10/154424434384420%6,10024億5364万+2.08%34.990.69
10/11438442437442+1.38%1,90024億5364万+2.31%34.990.69
10/10440440436436+0.23%1,30024億2033万+1.16%34.510.68
10/094354384334350%2,00024億1478万+1.16%34.430.68
10/08432437432435+0.69%1,10024億1478万+1.16%34.430.68
10/07436436432432-1.14%2,30023億9813万+0.7%34.20.67
10/04437437436437+0.23%1,00024億2588万+2.1%34.590.68
10/03438438435436-0.46%1,00024億2033万+1.87%34.510.68
10/02437440437438+0.69%4,30024億3143万+2.34%34.670.68
10/01435436434435-0.46%2,30024億1478万+1.64%34.430.68
09/30439439435437-0.23%5,80024億2588万+2.1%34.590.68
09/27437440435438+0.46%3,80024億3143万+2.34%34.670.68
09/26437437435436+0.69%1,70024億2033万+2.11%34.510.68
09/254354354334330%2,90024億368万+1.41%34.280.67
09/24435435430433+1.17%2,30024億368万+1.41%34.280.67
09/20433433428428-0.7%2,70023億7592万+0.23%33.880.67
09/19435435429431-0.23%1,90023億9258万+0.94%34.120.67
09/18430433429432+0.93%3,20023億9813万+1.17%34.20.67
09/17428430428428+0.47%1,40023億7592万+0.23%33.880.67
09/13428428426426-0.47%1,30023億6482万-0.47%33.720.66
09/12430430428428-0.47%4,80023億7592万0%33.880.67
09/11429431428430+0.47%90023億8702万+0.47%34.040.67
09/10428430428428+0.71%90023億7592万0%33.880.67
09/09425431425425+1.19%3,00023億5927万-0.7%33.640.66
09/06419420419420+0.24%1,10023億3151万-1.87%33.250.65
09/054194194184190%1,20023億2596万-2.33%33.170.65
09/04419419417419+0.24%1,20023億2596万-2.33%33.170.65
09/034194194174180%1,90023億2041万-2.79%33.090.65
09/02416418416418+0.72%2,20023億2041万-2.79%33.090.65
08/30423423415415-1.43%12,70023億376万-3.71%32.850.65
08/29422425421421-0.71%2,20023億3706万-2.55%33.330.66
08/28421425421424-2.3%3,20023億5372万-1.85%33.560.66
08/27437437434434-0.69%80024億923万+0.23%34.360.68
08/26436438435437+0.23%1,90024億2588万+1.16%34.590.68
08/23434436434436+0.46%1,60024億2033万+0.93%34.510.68
08/22433435433434+0.23%80024億923万+0.46%34.360.68
08/214364364334330%70024億368万+0.23%34.280.67
08/204334354334330%1,50024億368万+0.23%34.280.67
08/194344354334330%90024億368万+0.23%34.280.67
08/16431433430433+0.46%1,20024億368万+0.23%34.280.67
08/15430433429431+0.47%2,80023億9258万-0.23%34.120.67
08/14434435425429-1.15%4,10023億8147万-0.69%33.960.67
08/13431437429434+0.93%6,70024億923万+0.46%34.360.68
08/12432433429430-0.46%1,80023億8702万-0.46%34.040.67
08/09433434430432-0.23%2,10023億9813万0%34.20.67
08/08433433432433+0.23%80024億368万+0.23%34.280.67
08/07432433432432+0.23%90023億9813万+0.23%34.20.67
08/06431433430431+0.47%1,60023億9258万0%34.120.67
08/05429431429429-0.69%2,70023億8147万-0.46%33.960.67
08/02429432429432+0.47%2,00023億9813万+0.47%34.20.67
08/014294314294300%1,00023億8702万0%34.040.67
07/31433433430430-0.69%1,60023億8702万+0.23%34.040.67
07/304324334304330%1,50024億368万+1.17%34.280.67
07/29435436433433-0.23%2,00024億368万+1.41%34.280.67
07/26436437434434-0.23%1,10024億923万+1.88%34.360.68
07/25432436432435+0.69%3,30024億1478万+2.35%34.430.68
07/24432432431432+0.23%1,90023億9813万+1.89%34.20.67
07/23434435431431-0.69%1,80023億9258万+1.89%34.120.67
07/224354354334340%2,00024億923万+2.84%34.360.68
07/19434435433434+0.23%1,10024億923万+3.09%34.360.68
07/184324334324330%40024億368万+3.1%34.280.67
07/17430433429433+0.7%1,10024億368万+3.1%34.280.67
07/16435435428430-0.69%2,80023億8702万+2.63%34.040.67
07/12435436432433-0.46%4,90024億368万+3.59%34.280.67
07/11436436433435+0.46%2,90024億1478万+4.32%34.430.68
07/10430434429433+0.93%1,30024億368万+4.34%34.280.67
07/09432433429429-0.69%1,80023億8147万+3.62%33.960.67
07/08429432429432+0.7%2,00023億9813万+4.6%34.20.67
07/05427429426429+0.7%1,50023億8147万+4.13%33.960.67
07/04429429425426+0.71%1,40023億6482万+3.4%33.720.66
07/03423425422423+0.24%1,70023億4817万+2.67%33.480.66
07/024254294224220%3,90023億4261万+2.43%33.410.66
07/01423424419422+0.48%4,20023億4261万+2.43%33.410.66
06/28415422415420+1.69%4,50023億3151万+1.94%33.250.65
06/27412413412413+0.24%50022億9265万0%32.690.64
06/26413416409412+0.49%1,20022億8710万-0.24%32.610.64
06/25412414410410-0.97%1,10022億7600万-1.2%32.460.64
06/24411415410414+0.98%3,60022億9820万-0.48%32.770.65
06/21407410404410+0.74%1,10022億7600万-1.68%32.460.64
06/20405409400407-0.25%4,30022億5935万-2.63%32.220.63
06/19412412408408+0.25%40022億6490万-2.63%32.30.64
06/18406407405407+0.74%50022億5935万-3.1%32.220.63
06/17409415402404-1.22%4,80022億4269万-4.04%31.980.63
06/14417418409409-0.73%2,90022億7045万-3.31%32.380.64
06/13412412412412-1.2%20022億8710万-2.83%32.610.64
06/12406417406417+2.71%9,70023億1486万-1.65%33.010.65
06/11418418403406-1.93%3,20022億5379万-4.47%32.140.63
06/10404414404414+3.5%3,10022億9820万-2.82%32.770.65
06/074004023964000%4,80022億2049万-6.32%31.660.62
06/06409411400400-0.99%4,70022億2049万-6.54%31.660.62
06/05408415404404-0.74%3,70022億4269万-6.05%31.980.63
06/04412412400407-1.93%7,40022億5935万-5.57%32.220.63
06/03422424415415-2.12%3,40023億376万-3.94%32.850.65
05/31424424417424+1.44%2,30023億5372万-2.08%33.620.66
05/30429429418418-2.56%2,50023億2041万-3.46%33.150.65
05/29421429421429+2.39%2,20023億8147万-1.15%34.020.67