株価チャート

2013/05/09～2013/09/30

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
20144/1, 株式分割 1→100
201310/1, 株式分割 1→5
2013
09/30779799762777-3.96%613,00053億6153万+6%-0.44
09/27814823800809+2.15%683,90055億8234万+11.74%-0.46
09/26777804743792+3.13%748,70054億6503万+11.24%-0.45
09/25814819766768-6.46%1,446,500264億8524万+9.56%-14.44
09/24810835793821+5.8%2,890,500283億1300万+18.3%-15.44
09/20748790746776+5.72%2,190,500267億2621万+13.62%-14.57
09/19744744724734-1.61%1,038,500252億7969万+8.9%-13.78
09/18699770693746+8.75%4,304,000256億9298万+11.84%-14.01
09/17692702672686-4.46%1,646,000236億2652万+4.41%-12.88
09/13720736700718-1.51%1,427,500247億2863万+10.8%-13.48
09/12731755727729-1.22%1,998,000251億748万+14.08%-13.69
09/11763783723738-3.15%4,402,500254億1745万+17.33%-13.86
09/10820848750762-8.41%3,792,500262億4404万+22.9%-14.31
09/09840884802832+5.05%7,193,500286億5491万+36.62%-15.62
09/06838849782792-7.69%4,855,000272億7727万+32.89%-14.87
09/05870919820858-1.49%12,428,500295億5037万+46.92%-16.11
09/04788904751871+14.01%9,067,500299億9811万+53.08%-16.36
09/03794835744764+1.87%7,306,000263億1292万+37.66%-14.35
09/02846870730750-5.06%16,324,000258億3075万+37.87%-14.08
08/30700790684790+21.54%9,614,500272億839万+47.94%-14.83
08/29568650565650+18.35%7,740,000223億8665万+24.05%-12.21
08/28540574539549-1.44%1,425,000189億1499万+5.82%-10.31
08/27540582538557+4.11%1,481,500191億9052万+7.57%-10.46
08/26535546527535+1.94%1,009,500184億3282万+3.72%-10.05
08/23544560512525-2.92%1,340,500180億8152万+1.94%-9.86
08/22508550506541+5.83%1,600,500186億2569万+5.62%-10.16
08/21550574498511-3.55%3,305,000175億9321万+0.39%-9.59
08/20594618514530-7.73%2,557,000182億4048万+4.5%-9.95
08/19570576548574+3.38%641,500197億6913万+14.84%-10.78
08/16548580542555+1.09%746,500191億2186万+13.12%-10.43
08/15549552538549-0.11%387,000189億1529万+13.98%-10.31
08/14532564530550+7.93%1,512,500189億3595万+16.28%-10.32
08/13490520490510+8.52%712,000175億4501万+9.83%-9.57
08/12479479467470-2.17%209,500161億6785万+2.76%-8.81
08/09490498479480-2.28%265,500165億2592万+6.43%-9.01
08/08490497489491-1.17%180,000169億1152万+10.63%-9.22
08/07496502491497-0.92%150,500171億1121万+13.73%-9.33
08/06495503487502+1.25%323,500172億6958万+16.65%-9.42
08/05489508486495+1.43%423,000170億5612万+17.39%-9.3
08/02495500484488-1.25%307,500168億1512万+17.97%-9.17
08/01508510481495-2.79%441,000170億2858万+21.82%-9.28
07/31504520496509+0.95%458,000175億1747万+27.84%-9.55
07/30489521489504+1.53%512,500173億5221万+29.23%-9.46
07/29530530480496-7.35%1,041,000170億9055万+30.29%-9.32
07/26524545514536+1.13%847,500184億4705万+43.65%-10.06
07/25492536491530+1.46%1,674,000182億4048万+45.95%-9.95
07/24509590504522+5.97%3,609,500179億7882万+47.93%-9.8
07/23502510477493-4.68%1,070,500169億6661万+43.67%-9.25
07/22492522484517+14.33%2,703,500177億9979万+54.79%-9.7
07/19478480443452-5.79%1,900,000155億6879万+40%-8.49
07/18542542471480+8.6%5,183,000165億2592万+52.38%-9.01
07/17402442390442+22.1%979,000152億1761万+44.44%-8.3
07/16341369339362+7.04%489,500124億6329万+21.07%-6.8
07/12340344332338+1.5%85,500116億4388万+14.64%-6.35
07/11326339322333-0.24%191,500114億7174万+14.5%-6.25
07/10335347331334+2.64%255,000114億9928万+15.97%-6.27
07/09327328322325+1.06%91,000112億319万+14.18%-6.11
07/08321326320322+0.5%69,000110億8613万+14.18%-6.04
07/05314326312320+1.14%100,000110億3105万+14.84%-6.01
07/04310318310317+2.92%36,000109億710万+14.37%-5.95
07/03317317302308-2.84%77,500105億9724万+12.34%-5.78
07/02310332308317+3.6%277,500109億710万+16.47%-5.95
07/01306306303306+1.53%138,500105億2838万+13.26%-5.74
06/28300302291301+1.48%147,000103億7001万+12.39%-5.65
06/27300306296297+0.61%133,500102億1852万+11.58%-5.57
06/26297299295295-1.4%110,000101億5655万+11.74%-5.54
06/25290299285299+4.32%86,000103億115万+13.76%-5.62
06/24290292284287-1.24%68,50098億7423万+9.47%-5.38
06/21284300284290-1.22%214,50099億9818万+10.84%-5.45
06/20266308264294+9.38%594,000101億2212万+12.21%-5.52
06/19271271265269+0.3%99,00092億5451万+2.6%-5.05
06/18270270264268+1.28%61,00092億2697万+1.9%-5.03
06/17255268255265+2.08%62,50091億991万+0.23%-4.97
06/14261261255259+2.13%78,50089億2399万-1.07%-4.87
06/13254260249254-1.25%49,50087億3808万-2.38%-4.76
06/12257257253257-0.16%26,50088億4825万-0.77%-4.82
06/11256266256257+0.55%40,00088億6202万+0.16%-4.83
06/10245257245256+5.26%118,00088億1382万+0.39%-4.81
06/07254256239243-6.46%152,50083億7313万-3.49%-4.57
06/06260265250260-3.27%111,00089億5154万+4%-4.88
06/05250286250269+7.61%137,00092億5451万+8.83%-5.05
06/04249252245250+0.73%58,50086億36万+2.8%-4.69
06/03252253248248-1.74%66,50085億3839万+3.33%-4.66
05/31250256248252+0.56%71,00086億8987万+6.5%-4.74
05/30258261250251-3.91%56,00086億4167万+7.73%-4.71
05/29259263257261+1.56%64,00089億9285万+13.57%-4.9
05/28256260253257+2.8%38,50088億5513万+13.81%-4.83
05/27261261248250-0.24%82,50086億1413万+12.7%-4.7
05/24254262248251+1.21%112,00086億3479万+14.52%-4.71
05/23268269245248-9.36%184,50085億3150万+14.72%-4.65
05/22282282269273-4.07%153,50094億1288万+28.96%-5.13
05/21292293283285-2.4%114,00098億1226万+37.02%-5.35
05/20298298290292+0.97%86,000100億5326万+43.84%-5.48
05/17270302268289+5.16%246,00099億5686万+46.06%-5.43
05/16292312230275-10.13%774,50094億6797万+42.49%-5.16
05/15336340301306+9.29%1,722,000105億3527万+61.9%-5.74
05/14256280240280+27.27%426,00096億4012万+53.01%-5.26
05/13220220212220+0.82%117,00075億7438万+23.6%-4.13
05/10216219214218+1.49%82,00075億1240万+23.98%-4.1
05/09216219207215-0.46%148,00074億223万+23.56%-4.04