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
2013
08/301,3141,3141,2421,246-0.48%9,60058億3004万-18.67%15.871.95
08/291,3291,3481,2401,252-6.43%27,20058億5812万-20.1%15.951.95
08/281,3281,3901,3001,338-6.43%33,90062億6051万-15.64%17.042.09
08/271,4951,5001,4001,430-4.67%17,70066億9098万-10.06%18.222.23
08/261,4381,5001,4121,500+0.13%30,30070億1851万-4.94%19.112.34
08/231,5661,6101,4951,498-4.22%25,90070億915万-3.79%19.082.34
08/221,6601,6961,5131,564-8.96%60,30073億1797万+1.76%19.922.44
08/211,8001,9021,6231,718-2.39%89,80080億3853万+13.4%21.882.68
08/201,7001,9801,6611,760+11.39%253,00082億3505万+18.44%22.422.75
08/191,5201,6621,4551,580+6.04%43,80073億9283万+8.59%20.132.47
08/161,4701,5201,4301,490-2.93%19,70069億7172万+3.91%18.982.33
08/151,5701,6331,4711,535-3.7%32,20071億8228万+8.56%19.552.4
08/141,5351,6351,4611,594+3.84%45,00074億5834万+14.43%20.32.49
08/131,3511,5801,3371,535+14.21%62,80071億8228万+12.13%19.552.4
08/121,4001,4501,3121,344-2.75%40,30062億8858万-0.22%17.122.1
08/091,4221,5271,3701,382+1.47%39,60064億6639万+3.6%17.62.16
08/081,4411,4451,3151,362-6.97%42,20063億7281万+3.34%17.352.13
08/071,5221,5421,4561,464-6.93%52,00068億5007万+12.36%18.652.29
08/061,5001,6891,4511,573+12.68%191,30073億6008万+22.32%20.042.46
08/051,4321,4481,3001,396-9.35%150,20065億3189万+10.53%17.782.18
08/021,6701,7201,5001,540-0.65%77,20072億567万+23.6%19.622.4
08/011,6171,6921,3701,550-3.06%109,00072億5246万+26.84%19.742.42
07/312,0392,0391,5991,599-20.01%138,80074億8173万+33.47%20.372.5
07/301,8752,1501,7311,999-2.73%119,50093億5334万+70.56%25.463.12
07/292,3272,5891,7312,055-3.39%347,60096億1536万+81.7%26.183.21
07/261,9272,1271,8142,127+23.16%236,00099億5225万+95.86%27.093.32
07/251,7271,7271,4271,727+21.02%218,80080億8065万+66.22%222.7
07/241,4271,4271,4271,427+26.62%12,20066億7694万+41.29%18.182.23
07/239621,1279621,127+15.35%18,30052億7324万+13.61%14.361.76
07/22991991951977-1.41%4,00045億7139万-0.91%12.451.53
07/199881,018988991-2.65%90046億3689万+0.51%12.621.55
07/189751,0189751,018+2.83%2,50047億6323万+3.56%12.971.59
07/171,0001,020986990-0.9%2,40046億3221万+1.02%12.611.55
07/161,0471,047999999-4.86%1,70046億7433万+1.94%12.731.56
07/129991,0509991,050+5.53%3,40049億1296万+7.25%13.381.64
07/119711,004971995-0.5%2,30046億5561万+1.95%12.671.55
07/101,0001,0001,0001,0000%20046億7901万+2.46%12.741.56
07/099801,0009701,000+0.5%3,50046億7901万+2.35%12.741.56
07/081,0001,000995995-0.1%1,10046億5561万+1.43%12.671.55
07/05990996990996+0.5%30046億6029万+1.12%12.691.56
07/041,0101,010991991-0.9%70046億3689万+0.2%12.621.55
07/031,0001,0001,0001,000-2.72%1,00046億7901万+0.6%12.741.56
07/021,0301,0301,0001,028+2.8%1,40048億1002万+3.01%13.091.61
07/011,0001,0009991,000+4.17%1,90046億7901万0%12.741.56
06/28961961931960+0.95%1,60044億9184万-4%12.231.5
06/27935970931951+0.53%2,80044億4973万-5.37%12.111.48
06/26990990946946-1.05%1,80044億2634万-6.43%12.051.48
06/25976982956956-0.52%2,00044億7313万-6.27%12.181.49
06/24991991957961+1.59%1,60044億9652万-6.88%12.241.5
06/21950950946946-0.42%90044億2634万-9.39%12.051.48
06/20950950950950-5%20044億4505万-9.87%12.11.48
06/191,0001,0001,0001,000+2.04%20046億7901万-5.84%12.741.56
06/189809809809800%90045億8542万-8.41%12.481.53
06/17932980932980+2.62%80045億8542万-9.34%12.481.53
06/14921955921955+3.69%50044億6845万-12.63%12.161.49
06/13950950920921-3.05%60043億936万-16.65%11.731.44
06/12923950923950-2.96%80044億4505万-15.18%12.11.48
06/111,0191,019979979-1.31%50045億8075万-13.59%12.471.53
06/101,0131,050990992+1.22%2,00046億4157万-13.13%12.641.55
06/079129808849800%11,50045億8542万-14.71%12.481.53
06/069981,000971980-5.22%1,90045億8542万-15.37%12.481.53
06/051,1181,1201,0341,034-5.14%80048億3809万-11.4%13.171.61
06/041,0501,0991,0201,090-0.91%7,00051億12万-7.16%13.881.7
06/031,0401,1001,0401,1000%2,20051億4691万-6.7%14.011.72
05/311,0701,1041,0701,1000%1,50051億4691万-7.25%16.412.01
05/301,1191,1191,0551,1000%1,60051億4691万-7.72%16.412.01
05/291,0991,1221,0921,100+1.95%1,50051億4691万-8.33%16.412.01
05/289881,0799881,079+5.99%2,30050億4865万-10.53%16.091.97
05/271,0211,0309801,018-4.77%5,70047億6323万-15.73%15.181.86
05/241,0881,1101,0011,069-2.82%9,80050億186万-11.8%15.941.95
05/231,1711,1711,1001,100-7.25%8,30051億4691万-9.47%16.412.01
05/221,2401,2421,1701,186-4.35%3,90055億4930万-2.63%17.692.17
05/211,2401,2691,2401,240-1.82%4,80058億197万+2.39%18.492.27
05/201,2491,2631,1961,263+5.25%6,10059億958万+5.25%18.842.31
05/171,1051,2001,1001,200+4.35%9,10056億1481万+1.27%17.92.19
05/161,1961,2001,0811,150-4.96%18,50053億8086万-2.04%17.152.1
05/151,2581,2751,1911,210-3.89%6,70056億6160万+3.95%18.052.21
05/141,2821,2821,2311,259-1.79%6,90058億9087万+9.1%18.782.3
05/131,2881,3291,2561,282+2.56%8,60059億9849万+12.46%19.122.34
05/101,2781,2801,2501,250-2.27%5,60058億4876万+11.11%18.642.29
05/091,2801,2951,2611,279+0.31%5,90059億8445万+15.12%19.082.34
05/081,2691,3001,2221,275+5.11%13,50059億6573万+16.23%19.022.33
05/071,2101,2131,1691,213+3.76%9,90056億7563万+11.9%18.092.22
05/021,1801,1901,1681,169-2.18%2,90054億6976万+8.74%17.432.14
05/011,2131,2151,1711,195-1.48%7,40055億9141万+12%17.822.18
04/301,1501,2291,1441,213+1.08%7,30056億7563万+14.43%18.092.22
04/261,2261,2261,1801,200-2.99%6,60056億1481万+13.96%17.92.19
04/251,2401,2401,2001,237-1.12%8,10057億8793万+18.26%18.452.26
04/241,2691,2691,2301,251-1.42%7,00058億5344万+20.52%18.662.29
04/231,3101,3101,2601,269-1.63%13,10059億3766万+23.32%18.932.32
04/221,3011,3301,2621,290+2.46%32,30060億3592万+26.47%19.242.36
04/191,1401,2801,1401,259+12.71%37,90058億9087万+24.9%18.782.3
04/181,1301,1351,0871,117-0.98%5,50052億2645万+11.92%16.662.04
04/171,1301,1301,0701,128-1.91%7,70052億7792万+13.37%16.822.06
04/161,1501,1501,1001,150-0.86%12,20053億8086万+16.04%17.152.1
04/151,0701,1801,0361,160+12.95%21,60054億2765万+17.53%17.32.12
04/129941,0699711,027+8.68%39,80048億534万+4.48%15.321.88
04/11950950912945+4.42%7,00044億2166万-3.77%14.091.73
04/10903905900905-0.44%4,40042億3450万-8.22%13.51.65
04/09920920903909-1.2%4,30042億5322万-7.9%13.561.66