株価チャート

2013/06/10～2013/10/31

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
20215/1, 株式分割 1→2
2013
10/31803805795796-0.81%97,400329億5408万-2.33%13.171.51
10/30810813802803-0.93%98,600332億2317万-1.53%13.281.52
10/29817818810810-1.88%82,400335億3367万-0.74%13.41.54
10/28825839821826+0.61%77,400341億7536万+1.16%13.661.57
10/25823823816821-0.24%42,600339億6837万+0.55%13.571.56
10/24820823815823+0.49%40,800340億5117万+0.8%13.611.56
10/23832834818819-1.15%91,400338億8557万+0.43%13.541.55
10/22822838822828+0.98%110,400342億7886万+1.47%13.71.57
10/21822822819820+0.43%36,200339億4767万+0.61%13.571.56
10/18824824815817-0.43%51,800338億277万+0.06%13.511.55
10/17820825816820+0.61%45,800339億4767万+0.49%13.571.56
10/16813818810815-0.06%53,200337億4067万-0.12%13.481.55
10/15810820808816+1.12%65,200337億6137万+0.06%13.491.55
10/11808809803807+0.5%60,800333億8877万-0.92%13.341.53
10/10795807795803+1.07%49,200332億2317万-1.53%13.281.52
10/09796797791794-0.56%51,000328億7128万-2.7%13.141.51
10/08808808793799-1.48%100,000330億5758万-2.14%13.211.51
10/07823824811811-1.34%54,800335億5437万-0.67%13.411.54
10/04825830819822-0.6%49,400340億977万+0.55%13.591.56
10/03825833821827+1.04%74,400342億1676万+1.29%13.671.57
10/02831832817818-1.33%54,600338億6487万+0.25%13.531.55
10/01822835819829+1.53%97,000343億2026万+1.59%13.711.57
09/308178228128170%43,600338億277万+0.06%13.511.55
09/27814819814817+0.31%30,000338億277万-0.06%13.511.55
09/26814815811814+0.18%29,000336億9927万-0.37%13.471.54
09/25813815811813+0.18%26,400336億3717万-0.67%13.441.54
09/24816817811811-0.61%61,000335億7507万-0.86%13.421.54
09/20825826814816-1.09%84,400337億8207万-0.37%13.51.55
09/19820825816825+0.43%52,800341億5467万+0.61%13.651.57
09/18818823816822+1.11%42,000340億977万+0.18%13.591.56
09/17828828811813-1.28%52,800336億3717万-0.91%13.441.54
09/13821826816823-0.12%60,800340億7187万+0.37%13.611.56
09/12827830823824-0.3%32,200341億1327万+0.37%13.631.56
09/11832835825827-0.06%57,400342億1676万+0.67%13.671.57
09/10813828813827+2.04%103,000342億3746万+0.61%13.681.57
09/09805813801811+1.44%88,400335億5437万-1.64%13.411.54
09/06814814791799+0.38%91,000330億7828万-3.15%13.221.52
09/05810811785796-4.1%273,400329億5408万-3.75%13.171.51
09/04823833817830+1.84%107,600343億6166万+0.12%13.731.57
09/03814820806815+0.87%38,000337億4067万-1.69%13.481.55
09/02803809795808+1.19%27,000334億5087万-2.77%13.371.53
08/30816816797799-1.96%50,600330億5758万-3.91%13.211.51
08/29805815802815+0.56%23,000337億1997万-2.22%13.471.55
08/28815816806810-1.22%53,400335億3367万-2.99%13.41.54
08/27833833819820-0.79%37,200339億4767万-2.15%13.571.56
08/26829831821827-0.3%34,400342億1676万-1.61%13.671.57
08/23838839823829-0.36%45,600343億2026万-1.43%13.711.57
08/22821838821832+0.67%32,600344億4446万-1.07%13.761.58
08/21821834820827+0.36%60,200342億1676万-1.84%13.671.57
08/20827835824824-0.9%53,200340億9257万-2.43%13.621.56
08/19829834825831-0.06%23,200344億306万-1.66%13.751.58
08/16825838825832-0.42%26,200344億2376万-1.83%13.761.58
08/15835840822835+0.6%67,800345億6866万-1.65%13.811.58
08/14829836822830+0.24%42,800343億6166万-2.35%13.731.57
08/13811829811828+2.03%48,200342億7886万-2.82%13.71.57
08/12825832812812-2.11%44,400335億9577万-4.87%13.421.54
08/09833835825829-0.48%84,600343億2026万-3.04%13.711.57
08/08843848832833-1.42%107,400344億8586万-2.8%13.781.58
08/07861861843845-3.37%74,000349億8266万-1.52%13.981.6
08/06838875838875+4.05%214,800362億395万+1.8%14.471.66
08/05860860837841-2.1%95,000347億9636万-2.15%13.91.59
08/02850859836859+1.42%63,200355億4155万-0.17%14.21.63
08/01842848830847+1.38%61,200350億4476万-1.46%141.61
07/31845845834835-1.82%44,800345億6866万-2.68%13.811.58
07/30825851825851+3.15%50,800352億1035万-0.99%14.071.61
07/29844857821825-2.25%112,600341億3397万-4.02%13.641.56
07/26863863843844-2.88%113,400349億2056万-1.8%13.951.6
07/25870873853869-0.12%73,000359億5555万+1.46%14.371.65
07/24865871865870+0.58%78,400359億9695万+2.05%14.381.65
07/23850867847865+1.53%101,400357億8995万+1.95%14.31.64
07/228498548468520%59,000352億5175万+1.01%14.091.62
07/198558598508520%142,800352億5175万+1.61%14.091.62
07/18861867849852-1.28%164,800352億5175万+2.22%14.091.62
07/17862870862863-0.69%104,800357億715万+4.17%14.271.64
07/16870871864869-0.29%52,200359億5555万+5.53%14.371.65
07/128698758688710%78,400360億5905万+6.35%14.411.65
07/11871874866871+0.06%75,000360億5905万+7.13%14.411.65
07/10870873866871-0.23%54,600360億3835万+7.74%14.41.65
07/09869873863873+1.22%106,800361億2115万+8.52%14.431.66
07/08865873862862-0.23%128,600356億8645万+7.88%14.261.64
07/05872872860864-0.92%54,000357億6925万+8.68%14.291.64
07/04865873857872+0.23%100,800361億45万+10.1%14.431.65
07/03865870864870+0.81%156,400360億1765万+10.55%14.391.65
07/02861866857863-0.12%151,400357億2785万+10.36%14.281.64
07/01858869853864+0.35%133,000357億6925万+11.05%14.291.64
06/28854862852861+1.18%182,600356億4505万+11.38%14.241.63
06/27821863821851+3.4%252,000352億3105万+10.81%14.081.61
06/26853853817823-3.4%152,000340億7187万+7.58%13.611.56
06/25834855828852+1.01%326,800352億7245万+11.37%14.091.62
06/24839849823844+0.54%284,000349億2056万+10.41%13.951.6
06/21780839769839+8.96%711,800347億3426万+9.96%13.881.59
06/20750772745770+1.25%117,400318億7769万+1.05%12.741.46
06/197637677467610%81,400314億8439万-0.46%12.581.44
06/18760763748761+1.26%92,200314億8439万-0.85%12.581.44
06/17728754728751+3.16%104,000310億9109万-2.47%12.421.42
06/14728739724728+0.48%134,800301億3890万-5.94%12.041.38
06/13719732711725-0.28%104,200299億9401万-7%11.991.37
06/12735736712727-1.29%169,000300億7680万-7.33%12.021.38
06/11748759734736-4.6%192,600304億7010万-6.72%12.181.4
06/10743773743772+5.98%171,400319億3979万-2.83%12.761.46