株価チャート

2013/04/03~2013/08/26

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
08/262,0362,0552,0262,041+0.29%222,9002268億758万+2.56%16.350.87
08/232,0442,0542,0102,035+0.2%335,3002261億4082万+2.73%16.30.87
08/221,9742,0451,9692,031+1.7%589,3002256億9632万+2.94%16.270.87
08/211,9992,0071,9721,997-0.15%327,3002219億1805万+1.58%160.85
08/202,0272,0311,9992,000-1.86%303,5002222億5142万+2.04%16.020.85
08/192,0272,0462,0072,038+0.54%280,7002264億7420万+4.3%16.330.87
08/162,0312,0592,0132,027-1.55%502,5002252億5182万+4.11%16.240.87
08/152,0672,0852,0512,059-1.44%451,3002288億784万+6.13%16.490.88
08/142,0622,0992,0582,089+1.51%342,6002321億4161万+8.24%16.730.89
08/132,0572,0632,0352,058+0.83%262,8002286億9671万+7.24%16.490.88
08/122,0312,0612,0212,041+0.2%313,4002268億758万+6.97%16.350.87
08/092,0282,0482,0042,037+0.44%681,0002263億6307万+7.32%16.320.87
08/082,0742,1192,0232,028-0.54%689,5002253億6294万+7.42%16.250.87
08/072,0592,0712,0272,039-1.78%601,8002265億8533万+8.52%16.330.87
08/062,0242,0782,0052,076+2.87%723,7002306億9698万+11.08%16.630.89
08/052,0042,0291,9842,018+0.65%464,4002242億5169万+8.61%16.170.86
08/021,9952,0051,9702,005+1.11%638,6002228億705万+8.5%16.060.86
08/011,9001,9831,8981,983+4.15%769,3002203億6229万+8.01%15.880.85
07/311,9001,9191,8861,904-0.31%585,9002115億8335万+4.39%15.250.81
07/301,8621,9211,8601,910+3.02%976,8002122億5011万+5%15.30.82
07/291,8791,9001,8491,854+0.65%785,0002060億2707万+2.26%14.850.79
07/261,8501,8701,8251,842-1.13%486,4002046億9356万+1.77%14.760.79
07/251,8771,8851,8551,863-1.79%437,6002070億2720万+3.16%14.920.8
07/241,8851,9231,8841,897+1.55%533,5002108億547万+5.33%15.20.81
07/231,8421,8741,8371,868+1.85%444,2002075億8283万+4.12%14.960.8
07/221,8381,8471,8211,834+0.82%197,7002038億455万+2.63%14.690.78
07/191,8521,8591,8131,819-2.1%577,3002021億3767万+2.19%14.570.78
07/181,8451,8681,8441,858+0.54%255,6002064億7157万+4.85%14.880.79
07/171,8461,8591,8331,848-0.86%314,2002053億6031万+4.58%14.80.79
07/161,8651,8701,8491,864+0.38%226,2002071億3833万+5.85%14.930.8
07/121,8451,8631,8451,857+1.03%347,9002063億6045万+5.69%14.880.79
07/111,8291,8581,8231,838+0.88%391,8002042億4906万+5.15%14.720.79
07/101,8301,8331,8041,822-0.05%338,7002024億7105万+4.59%14.60.78
07/091,7891,8281,7831,823+2.76%462,1002025億8217万+4.83%14.60.78
07/081,7951,8001,7701,774-0.84%343,3001971億3701万+2.13%14.210.76
07/051,7971,8101,7731,789-0.45%273,5001988億390万+3.11%14.330.76
07/041,7771,8001,7641,797+0.5%268,9001996億9290万+3.51%14.40.77
07/031,8061,8071,7681,788-1%315,8001986億9277万+3.11%14.320.76
07/021,7991,8101,7891,806+0.67%486,2002006億9303万+4.03%14.470.77
07/011,7651,7971,7631,794+1.93%367,7001993億5953万+3.4%14.370.77
06/281,7361,7671,7171,760+2.56%436,4001955億8125万+1.44%14.350.77
06/271,6901,7201,6761,716+1.78%585,8001906億9172万-1.32%140.75
06/261,7451,7451,6761,686-4.75%530,4001873億5795万-3.38%13.750.73
06/251,7621,7861,7461,770+0.57%1,054,7001966億9251万+0.85%14.440.77
06/241,7801,7871,7551,760-1.12%370,4001955億8125万-0.23%14.350.77
06/211,7071,7891,6921,780+3.07%633,8001978億377万+0.39%14.520.77
06/201,7411,7501,7081,727-0.75%224,6001919億1410万-2.98%14.090.75
06/191,7591,7641,7231,740+1.05%266,7001933億5874万-2.68%14.190.76
06/181,7301,7441,7141,722+0.64%210,1001913億5847万-4.12%14.040.75
06/171,6541,7131,6521,711+3.82%184,5001901億3609万-5.16%13.950.74
06/141,6661,6821,6471,648+1.04%310,2001831億3517万-9%13.440.72
06/131,6921,6921,6301,631-4.73%253,1001812億4603万-10.38%13.30.71
06/121,7001,7201,6711,712-0.47%199,7001902億4722万-6.5%13.960.75
06/111,7551,7701,7111,720-1.26%202,2001911億3622万-6.42%14.030.75
06/101,6811,7421,6761,742+5.58%271,1001935億8099万-5.58%14.210.76
06/071,6561,6771,6201,650-2.02%296,3001833億5742万-10.67%13.460.72
06/061,7121,7291,6791,684-3%392,9001871億3570万-9.12%13.730.73
06/051,7801,8001,7361,736-2.25%347,4001929億1423万-6.57%14.160.76
06/041,7451,7801,7351,776+2.13%369,2001973億5926万-4.46%14.490.77
06/031,7661,7901,7391,739-3.39%344,8001932億4761万-6.46%14.180.76
05/311,7811,8151,7791,800+2.33%488,4002000億2628万-3.23%14.680.78
05/301,8051,8181,7471,759-3.35%532,1001954億7013万-5.28%14.350.77
05/291,8211,8441,8091,820+1.39%261,8002022億4879万-1.78%14.840.79
05/281,7661,8231,7621,795+0.22%436,9001994億7065万-2.76%14.640.78
05/271,8601,8601,7831,791-4.33%367,2001990億2615万-2.61%14.610.78
05/241,8401,8941,8161,872+1.63%563,3002080億2733万+2.13%15.270.81
05/231,9501,9571,8381,842-5.54%623,7002046億9356万+1.04%15.020.8
05/221,9881,9891,9491,950-1.91%369,9002166億9514万+7.38%15.90.85
05/211,9891,9951,9611,9880%307,3002209億1791万+10.2%16.210.87
05/201,9691,9921,9671,988+2.11%324,9002209億1791万+11%16.210.87
05/171,9501,9681,9391,947+0.26%416,8002163億6176万+9.51%15.880.85
05/161,9471,9641,9211,942-0.15%573,9002158億613万+9.97%15.840.85
05/151,9291,9451,9061,945+1.73%422,4002161億3951万+10.89%15.860.85
05/141,8781,9221,8781,912+1.81%470,8002124億7236万+9.82%15.590.83
05/131,8961,9091,8761,878-0.79%530,8002086億9409万+8.68%15.320.82
05/101,9191,9291,8851,893+0.26%495,3002103億6097万+10.38%15.440.82
05/091,9021,9181,8881,888-0.63%406,0002098億534万+10.99%15.40.82
05/081,9001,9191,8921,900+0.53%485,8002111億3885万+12.49%15.50.83
05/071,8271,8941,8271,890+5.23%654,9002100億2759万+12.57%15.410.82
05/021,7831,8181,7391,796+0.73%695,8001995億8178万+7.61%14.650.78
05/011,8201,8201,7711,783-1.65%491,5001981億3714万+7.34%14.540.78
04/301,8061,8441,7961,813+2.66%437,0002014億7091万+9.68%14.790.79
04/261,7921,7991,7621,766-1.01%401,6001962億4801万+7.49%14.40.77
04/251,7991,8001,7691,784+0.96%602,0001982億4827万+9.11%14.550.78
04/241,7141,7671,7141,767+3.51%534,4001963億5913万+8.6%14.410.77
04/231,6721,7071,6711,707+2.46%368,4001896億9159万+5.37%13.920.74
04/221,6481,6741,6411,666+1.9%201,2001851億3543万+3.22%13.590.73
04/191,6301,6421,6151,635+0.68%168,2001816億9054万+1.49%13.340.71
04/181,6401,6431,6161,624-1.64%289,7001804億6815万+0.93%13.250.71
04/171,6501,6561,6371,651+1.16%211,6001834億6855万+2.74%13.470.72
04/161,6451,6591,6071,632-1.63%357,8001813億5716万+1.68%13.310.71
04/151,6361,6641,6351,659+0.85%187,0001843億5755万+3.43%13.530.72
04/121,6521,6641,6421,645-0.42%239,5001828億179万+2.68%13.420.72
04/111,6741,6941,6451,652-0.9%321,5001835億7967万+3.25%13.470.72
04/101,6451,6801,6441,667+1.03%398,4001852億4656万+4.45%13.60.73
04/091,6281,6501,6141,6500%409,0001833億5742万+3.58%13.460.72
04/081,6201,6591,6051,650+2.74%340,9001833億5742万+3.77%13.460.72
04/051,6261,6441,5971,606+0.44%395,8001784億6789万+1.2%13.10.7
04/041,5501,6001,5211,599+2.24%346,0001776億9001万+0.82%13.040.7
04/031,5301,5791,5161,564+1.69%337,7001738億61万-1.32%12.760.68