株価チャート

2013/03/27~2013/10/28

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
10/283053053053050%1,30034億7700万+0.99%15.40.48
10/25298305298305+0.66%4,30034億7700万+0.99%15.40.48
10/24304304300303-0.66%2,10034億5420万+0.66%15.290.48
10/23303305303305+0.99%60034億7700万+1.33%15.40.48
10/223063063023020%1,00034億4280万+0.33%15.240.48
10/163023023023020%10034億4280万0%15.240.48
10/15301302300302+0.67%3,20034億4280万0%15.240.48
10/11305305300300-0.99%2,30034億2000万-0.66%15.140.48
10/10303303303303-0.33%1,30034億5420万+0.33%15.290.48
10/09304304304304+0.33%30034億6560万+0.66%15.350.48
10/07304304303303-3.81%60034億5420万+0.33%15.290.48
10/04304316300315+3.62%3,80035億9100万+4.3%15.90.5
10/03304304304304+0.33%20034億6560万+1%15.350.48
10/02306307303303-4.42%3,90034億5420万+0.66%15.290.48
09/27317317317317+2.59%1,30036億1380万+4.97%160.5
09/26301309301309+1.64%20035億2260万+2.66%15.60.49
09/25316316304304+0.66%3,00034億6560万+1.33%15.350.48
09/24302302302302+0.67%20034億4280万+0.67%15.240.48
09/19301301300300-0.99%70034億2000万0%15.140.48
09/17299303299303+3.06%1,20034億5420万+1%15.290.48
09/12294294294294+1.03%10033億5160万-2%14.840.47
09/10294299291291-1.36%50033億1740万-3%14.690.46
09/06295295295295+1.72%10033億6300万-1.99%14.890.47
09/05290290290290-1.02%5,00033億600万-3.65%14.640.46
09/02293293293293-0.68%80033億4020万-2.98%14.790.47
08/30298298295295-1.01%20033億6300万-2.32%14.890.47
08/29301301298298-1.65%30033億9720万-1.32%15.040.47
08/27315315303303-0.66%1,60034億5420万+0.33%15.290.48
08/26306306305305-0.33%5,50034億7700万+0.99%15.40.48
08/23305306305306+0.33%5,20034億8840万+1.66%15.450.49
08/223053053053050%90034億7700万+1.33%15.40.48
08/21305305305305-1.61%1,80034億7700万+1.33%15.40.48
08/19310310310310+1.64%20035億3400万+2.99%15.650.49
08/15305305305305+3.74%10034億7700万+1.67%15.40.48
08/14294294294294-2%10033億5160万-2%14.840.47
08/08294300294300-1.64%20034億2000万0%15.140.48
07/293053053053050%1,40034億7700万+2.01%15.40.48
07/263053053053050%20034億7700万+2.35%15.40.48
07/25312313305305+2.69%10,50034億7700万+2.69%15.40.48
07/242972972972970%30033億8580万0%14.990.47
07/23304304297297-1.66%70033億8580万0%14.990.47
07/22302302302302+1.68%10034億4280万+1.68%15.240.48
07/19297297297297-1.66%10033億8580万0%14.990.47
07/18302302302302+0.67%10034億4280万+1.34%15.240.48
07/173003003003000%10034億2000万+0.67%15.140.48
07/16300308291300-1.64%4,80034億2000万+0.67%15.140.48
07/123053053053050%10034億7700万+2.01%15.40.48
07/103053053053050%50034億7700万+2.01%15.40.48
07/08305305305305+1.67%50034億7700万+2.01%15.40.48
07/02300300300300+2.04%90034億2000万+0.33%15.140.48
06/28294294294294+0.34%10033億5160万-1.67%14.860.47
06/27305305293293-3.93%2,30033億4020万-2.01%14.810.47
06/25305305305305+4.81%2,30034億7700万+1.67%15.420.49
06/24305305291291-3%2,30033億1740万-3%14.710.46
06/19300300300300-3.23%10034億2000万-0.33%15.160.48
06/18310310310310+3.33%3,30035億3400万+2.99%15.670.49
06/17299300299300+2.04%3,10034億2000万-0.33%15.160.48
06/14289294289294+2.08%2,70033億5160万-2.33%14.860.47
06/13285288280288-0.35%1,40032億8320万-4.64%14.560.46
06/12289289285289+2.48%40032億9460万-4.62%14.610.46
06/11293293282282-4.73%3,30032億1480万-7.24%14.250.45
06/10282296282296+6.09%1,20033億7440万-2.95%14.960.47
06/07290290279279-3.79%30031億8060万-8.82%14.10.44
06/06295295290290-3.33%2,00033億600万-5.54%14.660.46
06/05300300300300-1.96%40034億2000万-2.6%15.160.48
06/04304306304306+3.38%50034億8840万-0.65%15.470.49
05/30296296296296-4.82%1,00033億7440万-3.9%14.960.47
05/27310311310311+0.65%1,40035億4540万+0.65%15.720.5
05/24309309309309-0.32%2,50035億2260万0%15.620.49
05/23308310303310+0.32%1,00035億3400万+0.32%15.670.49
05/22309309309309+1.98%1,50035億2260万0%15.620.49
05/21309309303303-0.66%1,30034億5420万-1.94%15.320.48
05/203053053053050%1,00034億7700万-1.61%15.420.49
05/173053053053050%10034億7700万-1.93%15.420.49
05/16305305305305-0.65%50034億7700万-1.93%15.420.49
05/15307307307307+0.33%1,30034億9980万-1.29%15.520.49
05/14313313305306-2.55%3,90034億8840万-1.92%15.470.49
05/13309314308314+1.62%1,00035億7960万+0.32%15.870.5
05/10309309309309+1.31%10035億2260万-1.28%15.620.49
05/09316316305305-1.93%2,80034億7700万-2.87%15.420.49
05/08305311305311+1.97%2,10035億4540万-0.96%15.720.5
05/07313313305305-2.56%1,00034億7700万-2.87%15.420.49
05/02313313313313+0.64%40035億6820万-0.32%15.820.5
05/01309311305311+0.65%1,10035億4540万-1.27%15.720.5
04/30310310309309-0.32%1,60035億2260万-1.9%15.620.49
04/26310310310310-0.64%10035億3400万-1.59%15.670.49
04/25312312312312-0.32%2,20035億5680万-1.27%15.770.5
04/243133133133130%30035億6820万-1.26%15.820.5
04/23313313313313+2.62%60035億6820万-1.26%15.820.5
04/22306306305305-0.33%2,10034億7700万-4.09%15.420.49
04/18306314306306-3.47%2,00034億8840万-3.77%15.470.49
04/17304317304317+3.93%1,80036億1380万-0.63%16.020.5
04/15312312305305-1.93%1,60034億7700万-4.09%15.420.49
04/12311311311311-4.31%1,00035億4540万-2.51%15.720.5
04/11310325310325+5.52%90037億500万+1.88%16.430.52
04/10319319303308-5.81%1,60035億1120万-3.45%15.570.49
04/05327327327327-0.3%10037億2780万+2.51%16.530.52
03/29328328328328+6.84%1,00037億3920万+2.82%192.650.55
03/28307307307307+0.66%10034億9980万-3.46%180.320.51
03/27304305304305-7.01%20034億7700万-4.39%179.140.51