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
20154/1, 株式分割 1→6
2013
09/30607612596610+0.55%27,00044億1396万-0.49%5.990.94
09/27605611603607+0.28%9,60043億8984万-1.03%5.960.94
09/26592605592605+1.68%17,40043億7778万-1.31%5.940.94
09/25616616595595-3.38%61,20043億542万-3.09%5.850.92
09/24608616602616+0.54%13,20044億5617万-0.03%6.050.95
09/20617617605613-0.68%12,00044億3205万-0.89%6.020.95
09/19608623608617+2.21%35,40044億6220万-1.02%6.060.95
09/18602615602603-0.55%23,40043億6572万-3.62%5.930.93
09/17618620605607-0.95%36,00043億8984万-3.24%5.960.94
09/13605616593613+0.55%31,20044億3205万-2.47%6.020.95
09/12612617605609-2.01%19,80044億793万-3%5.980.94
09/116256256126220%23,40044億9838万-1.01%6.110.96
09/10620623614622+0.67%31,80044億9838万-0.85%6.110.96
09/09613620600618+2.07%42,00044億6823万-1.52%6.070.95
09/06608608587605-0.82%38,40043億7778万-3.35%5.940.94
09/05621621608610-1.74%9,60044億1396万-2.24%5.990.94
09/04621622612621+0.13%9,00044億9235万-0.19%6.10.96
09/03611620608620+2.2%18,60044億8632万+0.16%6.090.96
09/02608611600607-1.49%25,20043億8984万-1.52%5.960.94
08/30632633603616-1.73%33,60044億5617万+0.46%6.050.95
08/29620631610627+0.53%33,00045億3456万+2.56%6.160.97
08/28604623600623-0.53%30,60045億1044万+2.52%6.120.96
08/27598633598627+4.01%45,00045億3456万+3.41%6.160.97
08/26607608593603-0.55%18,60043億5969万-0.08%5.920.93
08/23614620605606+0.14%46,20043億8381万+0.8%5.950.94
08/22617623605605-1.89%22,20043億7778万+1%5.940.94
08/21635635605617-1.86%58,20044億6220万+3.47%6.060.95
08/20647655623628-4.56%104,40045億4662万+6.14%6.170.97
08/196536876436580%82,20047億6370万+11.58%6.471.02
08/16720723658658-11.43%278,40047億6370万+12.54%6.471.02
08/15733767687743+10.12%649,80053億7876万+28.16%7.31.15
08/14638675638675+6.72%192,00048億8430万+18.21%6.631.04
08/13639641621633-1.04%75,60045億7677万+11.75%6.210.98
08/12605655604639+5.65%127,20046億2501万+13.73%6.280.99
08/09608609573605-0.14%24,00043億7778万+8.23%5.940.94
08/08604612594606-0.68%19,80043億8381万+8.96%5.950.94
08/07615625602610-1.08%27,00044億1396万+10.31%5.990.94
08/06582617582617+6.32%40,20044億6220万+12.12%6.060.95
08/05573583563580+2.35%23,40041億9688万+6.03%5.70.9
08/02553567548567+2.56%21,60041億40万+3.98%5.570.88
08/01539553534553+2%28,20039億9789万+1.94%5.430.85
07/31548549542542-1.66%9,00039億1950万+0.31%5.320.84
07/30533551533551+2.16%9,60039億8583万+2.2%5.410.85
07/29551558539539-3.72%19,20039億141万+0.22%5.30.83
07/26567572556560-1.18%16,20040億5216万+3.9%5.50.87
07/255675875635670%25,20041億40万+4.94%5.570.88
07/24557567547567+2.41%16,20041億40万+4.74%5.570.88
07/23557558550553+0.45%13,20040億392万+2.09%5.440.86
07/22549563549551+1.38%21,60039億8583万+1.63%5.410.85
07/19542558537543+0.93%40,80039億3156万+0.06%5.340.84
07/18541544531538+1.73%13,80038億9538万-0.86%5.290.83
07/17558558529529-5.79%33,60038億2905万-2.91%5.20.82
07/16535562533562+5.48%30,00040億6422万+2.87%5.520.87
07/12528544528533+0.47%30,00038億5317万-2.65%5.230.82
07/11533533527530-0.47%10,20038億3508万-2.75%5.210.82
07/10535535525533-0.93%34,80038億5317万-2.65%5.230.82
07/09549549526538-1.23%43,80038億8935万-2.45%5.280.83
07/08563563542544-1.66%24,60039億3759万-2.13%5.350.84
07/05543560534553+4.08%39,60040億392万-1.19%5.440.86
07/04535535532532-1.69%10,80038億4714万-5.73%5.220.82
07/03533542529541+1.25%19,20039億1347万-4.45%5.310.84
07/02544544526534+0.31%43,20038億6523万-5.96%5.250.83
07/01531545517533+0.63%27,00038億5317万-6.74%5.230.82
06/28508533508529+4.27%33,60038億2905万-7.65%5.680.89
06/27500509483508+2.87%48,60036億7227万-12.05%5.450.86
06/26528528483493-5.88%68,40035億6976万-15.09%5.290.83
06/25527543511524-0.47%44,40037億9287万-10.7%5.620.89
06/24558558525527-3.51%76,80038億1096万-11.34%5.650.89
06/21543558529546-7.22%111,00039億4965万-9.63%5.860.92
06/20583596583588-0.56%19,80042億5718万-3.39%6.310.99
06/19598607581592+0.71%34,20042億8130万-3.48%6.351
06/18575606574588+3.68%58,80042億5115万-4.16%6.30.99
06/17563575550567+1.19%27,60041億40万-7.41%6.080.96
06/14574582548560+0.75%42,00040億5216万-8.2%6.010.95
06/13567579530556-4.71%44,40040億2201万-8.58%5.960.94
06/12550583547583+2.94%15,60042億2100万-3.9%6.260.98
06/11573575542567-0.44%58,80041億40万-6.18%6.080.96
06/10538578528569+14.98%89,40041億1849万-5.61%6.110.96
06/07529550484495-14.04%246,60035億8182万-17.5%5.310.84
06/06625628533576-10.14%179,40041億6673万-3.87%6.180.97
06/05664667625641-1.79%77,40046億3707万+8.07%6.881.08
06/04659659629653-0.89%65,40047億2149万+11.54%71.1
06/03643685642658+4.22%157,20047億6370万+14.1%7.061.11
05/31602636602632+7.06%61,20045億7074万+11.21%6.781.07
05/30590603577590-1.39%73,80042億6924万+5.17%6.331
05/29625625581598-1.24%69,60043億2954万+7.81%6.421.01
05/28578606578606+2.97%55,80043億8381万+10.35%6.51.02
05/27603617578588-7.11%70,20042億5718万+8.55%6.310.99
05/24597642577633+7.5%168,00045億8280万+18.16%6.81.07
05/23633667588589-9.01%189,00042億6321万+11.58%6.320.99
05/22667673636648-8.16%178,80046億8531万+24.04%6.951.09
05/21725759677705-9.32%418,80051億138万+37.96%7.561.19
05/20698778694778+17.65%460,80056億2599万+55.81%8.341.31
05/17684693625661-5.03%394,80047億8179万+36.82%7.091.12
05/16710710628696+17.28%879,00050億3505万+47.42%7.471.17
05/15585613558593+7.88%377,40042億9336万+28.99%6.371
05/14513573508550+3.45%225,60039億7980万+21.95%5.90.93
05/13517545504532+6.51%58,20038億4714万+19.74%5.710.9
05/10523525494499-4.62%95,40036億1197万+13.96%5.360.84
05/09533540518523+0.32%78,00037億8684万+21.14%5.620.88