株価チャート

2013/05/07～2013/09/26

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
09/262,6732,7152,6722,715+1.69%175,9003609億8640万+4.1%70.262.1
09/252,6652,6722,6592,670+0.3%117,8003550億320万+2.65%69.092.07
09/242,6562,6702,6552,662+0.41%97,5003539億3952万+2.5%68.892.06
09/202,6482,6512,6452,651+0.23%90,1003524億7696万+2.32%68.62.05
09/192,6442,6452,6382,645+0.11%68,8003516億7920万+2.24%68.452.05
09/182,6392,6422,6332,642+0.34%66,5003512億8032万+2.21%68.372.05
09/172,6352,6492,6332,633-0.04%59,7003500億8368万+1.78%68.142.04
09/132,6112,6402,6112,634+0.92%70,1003502億1664万+1.7%68.162.04
09/122,6512,6512,6102,610-1.55%124,1003470億2560万+0.58%67.542.02
09/112,6602,6602,6452,651-0.11%96,8003524億7696万+1.92%68.62.05
09/102,6392,6552,6372,654+0.95%107,7003528億7584万+1.88%68.682.05
09/092,6502,6502,6282,629+0.88%88,8003495億5184万+0.81%68.032.04
09/062,6192,6192,6002,606-0.31%65,0003464億9376万-0.23%67.442.02
09/052,6052,6202,6042,614+0.54%76,8003475億5744万-0.11%67.642.02
09/042,5752,6042,5732,600+1.48%120,3003456億9600万-0.76%67.282.01
09/032,5612,5742,5612,562+0.08%69,5003406億4352万-2.4%66.31.98
09/022,5782,5782,5602,560-0.66%61,1003403億7760万-2.7%66.251.98
08/302,5542,5812,5542,577+0.94%105,4003426億3792万-2.28%66.692
08/292,5692,5692,5512,553+0.08%54,6003394億4688万-3.44%66.071.98
08/282,5762,5772,5502,551-0.97%98,7003391億8096万-3.84%66.011.98
08/272,5852,5872,5502,576+1.22%135,5003425億496万-3.23%66.661.99
08/262,5492,5602,5452,545+0.16%65,3003383億8320万-4.68%65.861.97
08/232,5802,5802,5412,541-0.97%121,9003378億5136万-5.15%65.761.97
08/222,5502,5742,5462,566+0.79%117,0003411億7536万-4.57%66.41.99
08/212,5572,5582,5392,546-0.35%94,5003385億1616万-5.63%65.881.97
08/202,5612,5622,5502,555+0.04%105,9003397億1280万-5.62%66.121.98
08/192,5182,5742,5182,554+1.47%153,1003395億7984万-6%66.091.98
08/162,5352,5362,5112,517-1.29%216,7003346億6032万-7.67%65.131.95
08/152,6012,6022,5502,550-2.15%356,7003390億4800万-6.83%65.991.97
08/142,6782,6792,6022,606-2.87%373,3003464億9376万-5.13%67.442.02
08/132,7032,7032,6832,683-0.7%158,1003567億3168万-2.58%69.432.08
08/122,7012,7192,7012,702-2.24%145,6003592億5792万-2.03%69.922.09
08/092,7592,7642,7342,7640%102,9003675億144万+0.11%71.532.14
08/082,7352,7652,7302,764+0.88%137,9003675億144万+0.07%71.532.14
08/072,7322,7402,7272,740+0.11%52,4003643億1040万-0.87%70.92.12
08/062,7382,7382,7242,737+0.22%37,7003639億1152万-1.05%70.832.12
08/052,7162,7372,7152,731+0.44%57,8003631億1376万-1.3%70.672.11
08/022,7112,7262,7102,719+0.37%61,9003615億1824万-1.77%70.362.11
08/012,7182,7192,7002,709-0.33%127,0003601億8864万-2.13%70.12.1
07/312,7162,7302,7142,718+0.07%54,1003613億8528万-1.88%70.342.1
07/302,7102,7302,7082,716+0.04%73,1003611億1936万-2.09%70.282.1
07/292,7492,7492,7152,715-1.27%74,9003609億8640万-2.34%70.262.1
07/262,7632,7652,7502,750-0.43%59,5003656億4000万-1.29%71.162.13
07/252,7802,7802,7622,762-0.65%64,1003672億3552万-1%71.472.14
07/242,7652,7802,7612,780+0.43%78,6003696億2880万-0.54%71.942.15
07/232,7772,7772,7652,768-0.36%78,6003680億3328万-1.04%71.632.14
07/222,7802,7852,7762,778-0.29%46,7003693億6288万-0.75%71.892.15
07/192,7902,7912,7772,786-0.14%76,9003704億2656万-0.5%72.12.16
07/182,7902,7902,7852,790+0.29%75,3003709億5840万-0.39%72.22.16
07/172,7852,7912,7812,782-0.43%53,2003698億9472万-0.71%71.992.15
07/162,7882,7942,7782,794+0.18%94,5003714億9024万-0.36%72.32.16
07/122,7922,7952,7892,789-0.18%61,7003708億2544万-0.53%72.172.16
07/112,7852,7942,7842,794+0.07%85,6003714億9024万-0.14%72.32.16
07/102,7802,7922,7702,792+0.29%141,3003712億2432万-0.14%72.252.16
07/092,7982,7982,7802,784-0.5%138,4003701億6064万-0.43%72.042.16
07/082,7752,7982,7712,798+0.83%149,5003720億2208万+0.07%72.412.17
07/052,7722,7842,7702,775-0.07%95,1003689億6400万-0.72%71.812.15
07/042,8052,8052,7752,777-1.28%112,8003692億2992万-0.68%71.862.15
07/032,7902,8132,7902,813+0.82%216,1003740億1648万+0.5%72.792.18
07/022,7762,7902,7632,790+0.69%205,2003709億5840万-0.32%72.22.16
07/012,7422,7712,7382,771+0.76%201,6003684億3216万-1%71.712.15
06/282,7352,7502,7252,750+0.7%307,1003656億4000万-1.79%71.162.13
06/272,7352,7442,7062,731-0.18%228,2003631億1376万-2.6%70.672.11
06/262,7602,7702,7352,736-3.49%731,5003637億7856万-2.6%70.82.12
06/252,8652,8682,8192,835-0.87%793,6003769億4160万+0.71%73.362.2
06/242,8702,8782,8602,860+0.07%344,2003802億6560万+1.49%74.012.21
06/212,8602,8672,8412,858-0.31%342,5003799億9968万+1.35%73.962.21
06/202,8802,8802,8602,8670%165,0003811億9632万+1.67%74.192.22
06/192,8502,8782,8402,867+1.06%255,0003811億9632万+1.67%74.192.22
06/182,8392,8582,8372,837+0.6%244,8003772億752万+0.6%73.422.2
06/172,8002,8282,8002,820+0.71%167,3003749億4720万-0.04%72.982.18
06/142,8102,8242,8002,800-0.32%197,4003722億8800万-0.78%72.462.17
06/132,8242,8242,7962,809-0.53%274,3003734億8464万-0.5%72.692.17
06/122,8112,8332,8052,824-0.28%133,5003754億7904万+0.04%73.082.19
06/112,8142,8422,8062,832+1.58%346,1003765億4272万+0.25%73.292.19
06/102,7192,7882,7152,788+5.13%274,9003706億9248万-1.38%72.152.16
06/072,7012,7102,6102,652-3.18%397,0003526億992万-6.39%68.632.05
06/062,7752,7762,7222,739-1.44%262,4003641億7744万-3.62%70.882.12
06/052,7722,8192,7662,779-0.14%221,2003694億9584万-2.35%71.912.15
06/042,7732,7832,7062,783-0.32%388,1003700億2768万-2.21%72.022.15
06/032,8002,8012,7842,792-0.29%161,5003712億2432万-1.93%72.252.16
05/312,8302,8502,8002,800-1.23%273,5003722億8800万-1.62%72.462.17
05/302,8332,8652,8022,835+0.18%368,4003769億4160万-0.35%73.362.2
05/292,8002,8352,7862,830+1.73%290,8003762億7680万-0.46%73.232.19
05/282,7702,8002,7552,782-0.64%183,8003698億9472万-2.04%71.992.15
05/272,8002,8122,7702,800-1.34%214,9003722億8800万-1.41%72.462.17
05/242,8202,8442,7372,838-0.42%597,5003773億4048万+0.04%73.442.2
05/232,9052,9062,8502,850-1.79%319,4003789億3600万+0.64%73.752.21
05/222,9182,9252,8852,902-0.34%276,4003858億4992万+2.76%75.12.25
05/212,9002,9192,9002,912+0.45%246,5003871億7952万+3.56%75.362.25
05/202,8752,9002,8742,899+1.01%253,8003854億5104万+3.54%75.022.24
05/172,8552,8702,8462,870+0.35%147,6003815億9520万+2.98%74.272.22
05/162,8652,8692,8342,8600%284,5003802億6560万+3.1%74.012.21
05/152,8492,8602,8462,860+0.11%292,5003802億6560万+3.55%74.012.21
05/142,8622,8662,8352,857-0.1%194,1003798億6672万+3.89%73.932.21
05/132,8072,8652,8072,860+1.78%271,0003802億6560万+4.46%74.012.21
05/102,8002,8192,8002,810-0.43%257,1003736億1760万+3.08%72.722.18
05/092,8692,8692,8152,822-1.74%429,8003752億1312万+4.02%73.032.19
05/082,8772,8772,8702,872-0.17%300,4003818億6112万+6.33%74.322.22
05/072,8902,8932,8682,877-2.04%736,1003825億2592万+7.03%74.452.23