株価チャート

2013/05/08～2013/09/30

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
201310/1, 株式分割 1→100
2013
09/30314315296306-4.97%12,20016億1739万+3.03%13.550.87
09/27339339312322-3.59%3,90017億196万+8.78%14.250.92
09/26316334315334-0.89%3,10017億6539万+13.61%14.790.95
09/25334337320337+1.2%5,70017億8124万+15.81%15.631.01
09/24324337321333+5.71%15,20017億6010万+15.22%15.441
09/20317330310315-4.83%12,10016億6496万+10.14%14.610.94
09/19340340293331-2.5%19,90017億4953万+16.14%15.350.99
09/18357357333340-3%15,10017億9446万+19.96%15.751.02
09/17345360311350+2.94%37,30018億4996万+24.56%16.231.05
09/13337345315340+0.15%27,90017億9710万+21.43%15.771.02
09/12304350290340+11.31%47,50017億9446万+22.12%15.751.02
09/11277305277305+8.93%9,10016億1210万+10.91%14.150.91
09/10295295275280-3.45%12,40014億7996万+1.45%12.990.84
09/09271290271290+10.48%9,90015億3282万+5.07%13.450.87
09/06269269262263-0.68%2,20013億8747万-4.89%12.180.79
09/05269269264264-1.86%1,20013億9698万-4.58%12.260.79
09/04254269254269+6.53%4,00014億2341万-3.13%12.490.81
09/03252258252253-1.02%1,90013億3619万-9.39%11.730.76
09/02255257246255+2.57%6,20013億4994万-8.46%11.850.76
08/30272272248249-7.78%16,10013億1611万-11.07%11.550.75
08/29272272270270-0.37%3,20014億2711万-3.91%12.520.81
08/28271271270271-0.91%90014億3239万-3.56%12.570.81
08/27279279270274+0.55%3,20014億4561万-2.67%12.690.82
08/26270272270272+0.74%1,10014億3768万-3.2%12.620.81
08/23270270270270+0.78%1,00014億2711万-3.57%12.520.81
08/22267270267268-0.78%1,40014億1601万-4.32%12.430.8
08/21270271270270-1.03%2,20014億2711万-3.57%12.520.81
08/20277278272273-0.07%3,40014億4191万-2.57%12.650.82
08/19277277272273-0.4%1,70014億4296万-2.5%12.660.82
08/16280281269274-2.11%9,40014億4878万-2.46%12.710.82
08/15273282272280-0.88%4,80014億7996万0%12.990.84
08/14285285280283-5.2%6,70014億9318万+0.89%13.10.85
08/13316316270298-5.25%18,80015億7510万+6.43%13.820.89
08/12295340290315+8.45%36,20016億6232万+13.13%14.590.94
08/09311311282290+4.13%3,90015億3282万+5.07%13.450.87
08/08306370273279-9.58%64,30014億7203万+1.27%12.920.83
08/07297308297308+4.16%3,20016億2796万+12%14.290.92
08/06307311295296+0.24%3,40015億6295万+8.32%13.710.89
08/05285302285295+1.69%3,40015億5925万+8.86%13.680.88
08/02290300290290+0.38%12,00015億3335万+7.84%13.460.87
08/01275290270289+6.92%9,40015億2753万+8.24%13.40.87
07/30270280270270+0.11%1,80014億2869万+2%12.540.81
07/29271271270270-0.37%2,00014億2711万+2.27%12.520.81
07/26270271270271+0.18%1,10014億3239万+3.04%12.570.81
07/25271271271271-0.59%1,60014億2975万+2.85%12.550.81
07/24283283272272-1.95%2,40014億3821万+3.85%12.620.81
07/23266280263278+4.4%3,60014億6675万+6.32%12.870.83
07/22266270266266+0.04%1,10014億491万+1.84%12.330.8
07/19266266266266-1.59%70014億438万+2.19%12.320.8
07/18265270265270+0.75%2,00014億2711万+4.25%12.520.81
07/17268270268268-0.74%90014億1654万+3.47%12.430.8
07/16273274270270-0.99%1,00014億2711万+4.65%12.520.81
07/12275275262273-0.47%2,70014億4138万+6.11%12.650.82
07/11269274269274+1.9%1,20014億4825万+7.03%12.710.82
07/10269270269269-0.41%2,30014億2129万+5.87%12.470.8
07/09273273269270-1.1%1,70014億2711万+5.88%12.520.81
07/08273290273273+1.79%2,80014億4296万+7.06%12.660.82
07/05263268263268+2.37%1,80014億1759万+5.18%12.440.8
07/04261262261262-1.13%1,00013億8482万+2.75%12.150.78
07/03266271265265-2.21%2,50014億68万+3.52%12.290.79
07/02275275270271+4.23%2,20014億3239万+5.86%12.570.81
07/01257260256260+1.56%2,00013億7425万+1.17%12.060.78
06/28243256242256+5.39%1,90013億5311万-0.78%11.870.77
06/27241243241243+1%1,20012億8387万-6.22%11.270.73
06/26248248241241+0.17%1,60012億7118万-7.85%11.150.72
06/25246246240240-2.56%3,70012億6907万-9.4%11.140.72
06/24248248243246+2.24%40013億237万-8.06%11.430.74
06/21247254241241-4.37%3,20012億7382万-10.74%11.180.72
06/202522522522520%10013億3197万-7.69%11.690.75
06/19259259244252-2.7%2,90013億3197万-8.03%11.690.75
06/18260260259259-0.35%60013億6897万-6.5%12.010.78
06/17261261260260+2.32%50013億7372万-7.51%12.050.78
06/14251254251254+1.6%1,70013億4254万-11.19%11.780.76
06/13250250250250-1.57%30013億2140万-13.49%11.60.75
06/12253254250254+0.4%3,40013億4254万-13.61%11.780.76
06/11255257253253+1.2%4,40013億3725万-14.81%11.730.76
06/10230251230250+8.23%2,70013億2140万-16.11%11.60.75
06/07240240231231-4.62%11,90012億2097万-22.48%10.710.69
06/06265265240242-10.46%14,40012億8017万-19.27%11.230.72
06/05273279270271+0.19%2,10014億2975万-10.13%12.550.81
06/04272273265270-0.92%6,90014億2711万-10%12.520.81
06/03273276272273-4.39%3,30014億4032万-9.17%12.640.82
05/31277285275285+3.19%2,70015億639万-4.68%13.220.85
05/30275280273276-2.4%1,90014億5988万-7.32%12.810.83
05/29280283277283-2.41%3,30014億9582万-4.71%13.130.85
05/28270295270290+5.45%7,00015億3282万-1.69%13.450.87
05/27275285273275-5.5%8,20014億5354万-6.46%12.750.82
05/24320320291291-0.14%7,00015億3810万-0.68%13.50.87
05/23326329285291-12.49%17,20015億4022万+0.14%13.520.87
05/22303333303333+8.47%19,90017億6010万+14.83%15.441
05/21303325301307+1.32%27,90016億2267万+7.34%14.240.92
05/20311312301303-1.62%10,70016億153万+6.69%14.050.91
05/17281308276308+4.76%7,90016億2796万+9.22%14.290.92
05/16267295267294-7.98%51,80015億5396万+5%13.640.88
05/15350350310320-9.36%25,20016億8874万+14.93%14.820.96
05/14384384346353-9.27%42,60018億6317万+28.18%16.351.06
05/13329390300389+18.09%103,70020億5345万+43.36%18.021.16
05/10387387322329-16.07%121,50017億3896万+24.15%15.260.98
05/09392392392392+21.74%22,80020億7195万+49.62%18.181.17
05/08273322270322+18.51%86,30017億196万+25.78%14.930.96