株価チャート

2013/04/09～2013/08/30

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
2013
08/30697699683698+0.29%5,80085億842万-2.65%14.481.31
08/29690696683696+0.72%11,00084億8404万-2.93%14.441.31
08/28686695681691-3.76%27,30084億2309万-3.76%14.341.3
08/27719719714718-0.14%26,50087億5221万-0.14%14.91.35
08/26723723718719-0.28%20,90087億6440万0%14.921.35
08/23725725720721-0.14%21,60087億8878万+0.28%14.961.35
08/22724725722722-0.14%14,30088億97万+0.56%14.981.36
08/217257267237230%10,00088億1316万+0.7%151.36
08/20724726723723-0.14%8,90088億1316万+0.84%151.36
08/19725726722724-0.14%9,90088億2535万+0.98%15.021.36
08/16722726721725+0.42%6,30088億3754万+1.26%15.041.36
08/15724725722722+0.28%7,20088億97万+0.98%14.981.36
08/14723723720720+0.14%5,30087億7659万+0.7%14.941.35
08/13726727719719-0.28%8,50087億6440万+0.7%14.921.35
08/12725726721721-0.55%5,80087億8878万+0.98%14.961.35
08/09722725718725+0.55%9,90088億3754万+1.68%15.041.36
08/08723723720721+0.42%6,70087億8878万+1.26%14.961.35
08/07720722717718-0.55%6,70087億5221万+0.98%14.91.35
08/06720723718722+0.28%9,30088億97万+1.55%14.981.36
08/05716720715720+0.7%18,10087億7659万+1.41%14.941.35
08/02716716713715+0.42%9,10087億1564万+0.85%14.841.34
08/01714715712712-0.28%6,70086億7908万+0.56%14.781.34
07/31714718713714-0.14%5,40087億346万+0.99%14.821.34
07/30715716712715+0.14%6,40087億1564万+1.27%14.841.34
07/297157177107140%9,80087億346万+1.13%14.821.34
07/26715718714714-0.28%5,40087億346万+1.28%14.821.34
07/25714716714716+0.28%10,20087億2783万+1.7%14.861.34
07/247147147137140%2,70087億346万+1.56%14.821.34
07/23712714711714+0.28%17,00087億346万+1.71%14.821.34
07/227127127117120%5,10086億7908万+1.57%14.781.34
07/19709712708712+0.14%6,80086億7908万+1.71%14.781.34
07/187097117097110%6,50086億6689万+1.72%14.751.34
07/17712712708711+0.14%6,60086億6689万+1.86%14.751.34
07/16710711707710+0.42%6,70086億5470万+1.87%14.731.33
07/12710710705707+0.28%4,60086億1813万+1.58%14.671.33
07/11708711705705-0.14%7,80085億9375万+1.44%14.631.32
07/107107137067060%30,00086億594万+1.58%14.651.33
07/09705706701706+0.43%10,60086億594万+1.73%14.651.33
07/087057067037030%6,40085億6937万+1.3%14.591.32
07/05703707702703-0.14%9,30085億6937万+1.3%14.591.32
07/04705706702704-0.14%3,10085億8156万+1.44%14.611.32
07/03703705700705+0.28%5,50085億9375万+1.59%14.631.32
07/02700703699703+0.57%5,40085億6937万+1.44%14.591.32
07/01699700697699+0.14%5,70085億2061万+0.87%14.511.31
06/28693698690698+0.72%4,70085億842万+0.72%14.481.31
06/27698698688693+0.43%3,40084億4747万0%14.381.3
06/26696698690690-0.86%4,80084億1090万-0.43%14.321.3
06/25698698692696-0.14%7,40084億8404万+0.29%14.441.31
06/246976986936970%3,50084億9623万+0.43%14.461.31
06/216966976866970%5,30084億9623万+0.43%14.461.31
06/20693697690697+0.43%2,20084億9623万+0.29%14.461.31
06/19698698681694+1.91%3,90084億5966万-0.14%14.41.3
06/18695695681681-1.45%1,40083億119万-2.01%14.131.28
06/17673700673691+1.47%3,10084億2309万-0.72%14.341.3
06/14688688681681-1.02%2,50083億119万-2.3%14.131.28
06/136846986846880%2,50083億8652万-1.43%14.281.29
06/12680690680688-0.29%1,60083億8652万-1.57%14.281.29
06/116876986806900%3,20084億1090万-1.43%14.321.3
06/10690694690690+4.07%4,30084億1090万-1.43%14.321.3
06/07697697661663-5.69%15,70080億8178万-5.42%13.761.25
06/06695703679703+0.72%28,70085億6937万0%14.591.32
06/05696710695698+0.29%20,30085億842万-0.71%14.481.31
06/04696699696696-0.29%5,30084億8404万-1%14.441.31
06/03699701698698-0.29%6,40085億842万-0.85%14.481.31
05/31698700698700-0.28%70085億3280万-0.57%14.911.35
05/306997026967020%5,20085億5718万-0.43%14.951.35
05/29698703696702+0.86%5,30085億5718万-0.57%14.951.35
05/28698703695696-0.43%9,20084億8404万-1.56%14.821.34
05/27700702698699-0.29%6,50085億2061万-1.41%14.891.35
05/24699703698701+0.43%13,30085億4499万-1.13%14.931.35
05/23701705698698-0.43%22,70085億842万-1.69%14.861.35
05/22703704701701-0.28%9,70085億4499万-1.27%14.931.35
05/217037047027030%6,30085億6937万-1.13%14.971.35
05/207047047027030%7,40085億6937万-1.13%14.971.35
05/17702703701703-0.28%8,80085億6937万-1.13%14.971.35
05/16705705700705-0.14%25,40085億9375万-0.84%15.011.36
05/15707707704706-0.14%17,80086億594万-0.7%15.041.36
05/147067077057070%13,60086億1813万-0.56%15.061.36
05/137077077067070%17,50086億1813万-0.42%15.061.36
05/10708708706707-0.14%11,60086億1813万-0.42%15.061.36
05/097087087067080%15,40086億3032万-0.28%15.081.36
05/08707708706708+0.28%18,00086億3032万-0.28%15.081.36
05/077077087067060%17,40086億594万-0.42%15.041.36
05/027067077057060%8,90086億594万-0.42%15.041.36
05/01708708705706-0.28%8,30086億594万-0.42%15.041.36
04/30706708704708+0.28%19,40086億3032万-0.14%15.081.36
04/26710710705706-0.56%41,40086億594万-0.42%15.041.36
04/25710711709710+0.28%32,50086億5470万+0.14%15.121.37
04/24706714704708-2.34%242,70086億3032万-0.14%15.081.36
04/23735736725725-0.96%10,30088億3754万+2.26%15.441.4
04/22737737731732+0.69%20,90089億2287万+3.39%15.591.41
04/19725750725727+0.28%14,90088億6192万+2.83%15.481.4
04/18719725712725+1.97%14,50088億3754万+2.69%15.441.4
04/17710719708711-0.56%11,20086億6689万+0.85%15.141.37
04/167107157057150%3,50087億1564万+1.42%15.231.38
04/15708715708715+0.85%7,00087億1564万+1.42%15.231.38
04/12704710703709+0.71%6,90086億4251万+0.57%15.11.37
04/11708710703704+0.14%3,10085億8156万0%14.991.36
04/10708714702703-0.42%8,20085億6937万-0.14%14.971.35
04/09710713705706+0.28%7,30086億594万+0.28%15.041.36