株価チャート

2013/04/25~2013/09/18

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
09/18717720706708-1.12%5,90038億2886万+2.91%90.631.15
09/17702716702716+1.99%3,20038億7212万+4.22%91.651.16
09/13703712701702-0.57%1,40037億9641万+2.33%89.861.14
09/12701710701706+0.71%1,00038億1804万+2.92%90.371.15
09/11699705696701+0.86%1,60037億9100万+2.19%89.731.14
09/10690696689695+1.16%2,20037億5856万+1.16%88.971.13
09/09690695685687+0.44%6,40037億1529万-0.15%87.941.12
09/06683685683684-0.87%1,50036億9907万-0.87%87.561.11
09/056906906896900%2,90037億3152万-0.29%88.331.12
09/046906906886900%1,50037億3152万-0.43%88.331.12
09/036907106826900%7,10037億3152万-0.58%88.331.12
09/02682690682690+1.17%2,10037億3152万-0.86%88.331.12
08/30690690682682-1.16%80036億8825万-2.15%87.31.11
08/29688690677690+0.44%2,10037億3152万-1.29%88.331.12
08/28683687679687+0.44%2,10037億1529万-2%87.941.12
08/27690690683684-0.87%2,00036億9907万-2.7%87.561.11
08/26678690678690+1.77%1,50037億3152万-2.13%88.331.12
08/23676678673678+1.95%90036億6662万-3.97%86.791.1
08/22671671665665-0.89%1,20035億9632万-6.07%85.131.08
08/21674679670671-0.45%1,70036億2876万-5.49%85.891.09
08/20680680674674-1.61%1,60036億4499万-5.34%86.281.09
08/19690690683685-0.44%2,20037億448万-3.93%87.691.11
08/16676695672688+1.78%3,80037億2070万-3.64%88.071.12
08/15672685672676+0.6%1,20036億5580万-5.32%86.531.1
08/14690692672672-2.61%2,70036億3417万-6.15%86.021.09
08/13686690669690+0.15%4,60037億3152万-3.77%88.331.12
08/12690690686689-1.29%3,60037億2611万-3.91%88.21.12
08/09700703698698-2.51%4,40037億7478万-2.65%89.351.13
08/08718725710716-0.28%2,50038億7212万-0.14%91.651.16
08/07727729718718-1.24%1,50038億8294万+0.28%91.911.17
08/06730731727727-0.55%90039億3161万+1.68%93.061.18
08/05731732724731+1.53%2,20039億5324万+2.38%93.571.19
08/02730730711720+0.14%2,10038億9376万+1.12%92.171.17
08/01719729719719-0.14%1,00038億8835万+1.41%92.041.17
07/31725732720720-1.37%1,20038億9376万+2.13%92.171.17
07/30720737720730+1.39%2,00039億4784万+3.99%93.451.19
07/29738739718720-1.37%5,40038億9376万+3.15%92.171.17
07/26743743720730-1.48%5,30039億4784万+5.19%93.451.19
07/25754755730741-0.54%3,00040億732万+7.39%94.861.2
07/24750750745745+0.81%3,10040億2896万+8.6%95.371.21
07/23724740724739+2.64%4,60039億9651万+8.36%94.61.2
07/22725727720720+1.55%5,60038億9376万+6.35%92.171.17
07/19717717704709-0.98%3,20038億3427万+5.35%90.761.15
07/18715716708716+0.14%1,90038億7212万+7.03%91.651.16
07/17710716708715+0.99%1,20038億6672万+7.36%91.531.16
07/167157187087080%2,10038億2886万+6.95%90.631.15
07/12705709705708+0.71%3,00038億2886万+7.44%90.631.15
07/11701703700703-0.14%60038億182万+7.49%89.991.14
07/10701704700704+0.43%1,50038億723万+7.98%90.121.14
07/097057057017010%2,30037億9100万+7.85%89.731.14
07/08700703700701+0.43%2,90037億9100万+8.18%89.731.14
07/05697698691698+0.87%3,20037億7478万+8.05%89.351.13
07/04680697680692+1.32%1,70037億4233万+7.45%88.581.12
07/03698698677683-1.3%4,20036億9366万+6.06%87.431.11
07/02699699692692-0.29%1,30037億4233万+7.45%88.581.12
07/01686694680694-0.29%2,10037億5315万+7.93%88.841.13
06/28649699649696+9.78%7,50037億6396万+8.24%96.891.23
06/27640642633634+0.63%2,90034億2867万-1.4%88.261.12
06/266226406226300%1,80034億704万-2.48%87.71.11
06/256406406256300%3,20034億704万-2.93%87.71.11
06/24654654628630-1.72%4,90034億704万-3.37%87.71.11
06/21626641622641+1.58%2,40034億6652万-2.14%89.241.13
06/20640640631631-0.47%1,50034億1244万-4.1%87.841.11
06/19635645634634-0.16%1,30034億2867万-4.08%88.261.12
06/18620635620635+2.42%1,30034億3408万-4.65%88.41.12
06/17618621617620-0.48%2,10033億5296万-7.6%86.311.1
06/14618629618623+0.97%1,10033億6918万-7.84%86.731.1
06/13620620617617-0.96%80033億3673万-9.4%85.891.09
06/12624624615623-0.8%1,40033億6918万-9.45%86.731.1
06/11619628619628+2.11%70033億9622万-9.51%87.431.11
06/10615618606615+1.49%3,50033億2592万-12.27%85.621.09
06/07630630601606-5.31%6,60032億7724万-14.29%84.361.07
06/06650650639640-1.54%2,00034億6112万-10.36%89.11.13
06/056536556506500%1,20035億1520万-9.6%90.491.15
06/046506506456500%2,80035億1520万-10.1%90.491.15
06/03660660650650-1.66%3,20035億1520万-10.59%90.491.15
05/31659686659661-2.36%3,10035億7468万-9.58%92.021.17
05/30684685655677-1.46%6,30036億6121万-7.77%94.251.2
05/29680687652687+1.33%5,30037億1529万-6.66%95.641.21
05/28685685676678-2.45%4,40036億6662万-8.25%94.391.2
05/276957066856950%7,20037億5856万-6.21%96.751.23
05/24692707692695+0.43%5,50037億5856万-6.59%96.751.23
05/23700705685692-1.84%7,80037億4233万-6.99%96.341.22
05/22705709703705-0.28%3,60038億1264万-5.24%98.151.25
05/21710710702707-0.42%3,50038億2345万-4.85%98.421.25
05/20713715703710-0.42%5,30038億3968万-4.31%98.841.25
05/17715715699713-0.83%5,30038億5590万-3.65%99.261.26
05/16755755680719-4.89%18,10038億8835万-2.71%100.091.27
05/15758779752756+0.13%15,80040億8844万+2.3%105.241.34
05/14754755753755+0.27%3,50040億8304万+3%105.111.33
05/13753755750753-0.26%5,60040億7222万+3.43%104.831.33
05/10768770755755-3.58%7,90040億8304万+4.43%105.111.33
05/09782815782783+0.13%11,10042億3446万+9.21%1091.38
05/08780785780782-0.38%3,90042億2905万+9.99%108.861.38
05/07789815785785+0.9%7,20042億4528万+11.35%109.281.39
05/02773778773778+0.39%2,10042億742万+11.3%108.311.37
05/01775785768775+1.84%6,90041億9120万+11.83%107.891.37
04/30760765757761+0.79%6,30041億1548万+10.77%105.941.34
04/26755776755755+0.67%11,10040億8304万+10.54%105.111.33
04/25745750740750+0.67%6,00040億5600万+10.62%104.411.32