株価チャート

2013/05/17～2013/10/08

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
10/08645664645662+1.69%584,000943億8572万-2.36%8.950.6
10/07673679649651-3.98%684,100928億1738万-3.98%8.80.59
10/04667687661678+1.8%596,800966億6695万-0.15%9.170.62
10/03657671657666+0.15%425,900949億5603万-1.91%9.010.61
10/02690690655665-2.64%627,200948億1345万-2.21%8.990.61
10/01697697682683-1.87%422,400973億7983万+0.15%9.240.62
09/30695702682696+1.31%943,700992億3333万+2.05%9.410.63
09/27693694683687-0.72%204,200979億5014万+0.73%9.290.63
09/26691697680692+0.29%197,300986億6302万+1.47%9.360.63
09/25694694687690-0.72%245,200983億7787万+1.02%9.330.63
09/24709709692695-1.84%364,400990億9075万+1.76%9.40.63
09/20697709696708+2.02%446,1001009億4425万+3.51%9.570.64
09/19677695676694+2.81%442,000989億4817万+1.61%9.380.63
09/18680680672675+1.81%407,300962億3922万-1.32%9.130.61
09/17667672663663-0.3%266,500945億2830万-3.35%8.970.6
09/13668673658665+0.15%435,800948億1345万-3.34%8.990.61
09/12666668662664-0.6%227,400946億7088万-3.77%8.980.6
09/11668676665668+0.15%457,700952億4118万-3.47%9.030.61
09/106686696616670%250,400950億9861万-3.89%9.020.61
09/09656667655667+2.46%320,700950億9861万-4.3%9.020.61
09/06667670644651-2.84%678,300928億1738万-6.87%8.80.59
09/05695697666670-4.15%858,700955億2634万-4.69%9.060.61
09/04692701685699-0.43%282,200996億6106万-0.71%9.450.64
09/03695702693702+2.18%342,9001000億8879万-0.28%9.490.64
09/02673688669687+2.08%261,400979億5014万-2.55%9.290.63
08/30676682670673-1.03%363,900959億5406万-4.54%9.280.62
08/29670680666680+0.29%275,200969億5210万-3.95%9.370.63
08/28669680665678-1.6%458,100966億6695万-4.64%9.350.63
08/27696699687689-1.15%238,600982億3529万-3.5%9.50.64
08/267007036946970%320,600993億7590万-2.79%9.610.65
08/23700701691697-0.29%427,400993億7590万-3.33%9.610.65
08/22686700683699+1.01%275,400996億6106万-3.59%9.630.65
08/21695697684692-1%398,400986億6302万-5.21%9.540.64
08/20700702694699-0.43%456,100996億6106万-4.77%9.630.65
08/197037066997020%196,7001000億8879万-4.75%9.680.65
08/16702706701702-0.43%199,1001000億8879万-5.14%9.680.65
08/15710715704705-1.95%309,6001005億1652万-5.11%9.720.65
08/14713719709719+0.98%182,2001025億1259万-3.49%9.910.67
08/13711713702712+0.28%340,3001015億1455万-4.43%9.810.66
08/12714716706710-1.8%225,4001012億2940万-4.83%9.790.66
08/09714727714723+1.26%427,6001030億8290万-3.21%9.970.67
08/08711730710714-0.14%340,6001017億9971万-4.42%9.840.66
08/07728728714715-3.12%276,9001019億4228万-4.41%9.860.66
08/06721740716738+1.51%311,1001052億2155万-1.47%10.170.68
08/05731732720727-1.36%205,4001036億5320万-2.94%10.020.67
08/02715737714737+3.66%442,5001050億7897万-1.86%10.160.68
08/01699711698711+1.28%214,9001013億7198万-5.33%9.80.66
07/31710710698702-1.4%261,3001000億8879万-6.52%9.680.65
07/30702714701712+1.42%303,7001015億1455万-5.19%9.810.66
07/29727727702702-4.49%394,9001000億8879万-6.52%9.680.65
07/26750750733735-2.65%492,5001047億9382万-2.26%10.130.68
07/25764767747755-1.18%520,0001076億4535万+0.53%10.410.7
07/24760768758764+0.13%228,5001089億2854万+1.87%10.530.71
07/23775775756763-2.55%550,1001087億8596万+1.87%10.520.71
07/22810813777783-3.45%510,3001116億3749万+4.82%10.790.73
07/19829829801811-0.49%644,8001156億2964万+9.01%11.180.75
07/18814822800815+1.37%571,0001161億9995万+10.14%11.230.76
07/17778808771804+4.28%682,2001146億3160万+9.24%11.080.75
07/167757817647710%335,3001099億2657万+5.04%10.630.72
07/12776785766771-1.15%649,1001099億2657万+5.33%10.630.72
07/11751789745780+5.26%1,215,7001112億976万+7.14%10.750.72
07/10738756730741+0.95%689,1001056億4928万+2.21%10.210.69
07/09729735721734+1.94%353,2001046億5124万+1.38%10.120.68
07/08736742720720-2.17%484,3001026億5517万-0.55%9.920.67
07/05730738729736+0.82%344,7001049億3639万+1.52%10.140.68
07/04735738725730-1.08%402,7001040億8093万+0.41%10.060.68
07/037377407327380%412,0001052億2155万+1.23%10.170.68
07/02743744733738-0.4%543,4001052億2155万+0.82%10.170.68
07/01749767727741-4.88%1,063,2001056億4928万+0.95%10.210.69
06/28750784747779+5.84%650,2001110億6719万+5.7%10.740.72
06/27709738709736+4.84%497,5001049億3639万-0.54%10.140.68
06/26717723698702-2.09%222,2001000億8879万-5.65%9.680.65
06/25719729706717+0.84%535,1001022億2744万-4.53%9.880.67
06/24727728708711-2.47%279,5001013億7198万-6.2%9.80.66
06/21703730696729+1.67%303,6001039億3836万-4.71%10.050.68
06/20720725707717-1.1%380,0001022億2744万-7.12%9.880.67
06/19735736711725+0.14%351,2001033億6805万-6.81%9.990.67
06/18725742714724+0.7%437,9001032億2547万-7.65%9.980.67
06/17687719683719+2.57%715,5001025億1259万-9.22%9.910.67
06/14725730692701-1.13%1,042,400999億4621万-12.38%9.660.65
06/13721729696709-2.61%630,1001010億8682万-12.36%9.770.66
06/12730736710728-3.58%879,4001037億9578万-10.89%10.030.68
06/11735772732755+4.43%1,345,1001076億4535万-8.6%10.410.7
06/10700727700723+7.11%500,7001030億8290万-13.31%9.970.67
06/07688698665675-3.98%545,300962億3922万-19.93%9.30.63
06/06706725700703-0.28%970,0001002億3136万-17.68%9.690.65
06/05740747699705-3.69%1,596,3001005億1652万-18.4%9.720.65
06/04748750722732-4.06%991,6001043億6609万-16.25%10.090.68
06/03773789761763-1.29%609,4001087億8596万-13.79%10.520.71
05/31788798770773-1.28%668,1001102億1173万-13.53%10.790.73
05/30786800776783-3.33%620,4001116億3749万-13.19%10.930.74
05/29794817784810+3.45%719,7001154億8706万-10.89%11.30.76
05/28807812780783-5.55%892,6001116億3749万-14.24%10.930.74
05/27821843802829-2.24%460,2001181億9602万-9.79%11.570.78
05/24827861825848+1.56%617,9001209億497万-8.13%11.830.8
05/23879888835835-5.01%717,6001190億5148万-9.63%11.650.78
05/22899904875879-2.12%592,9001253億2485万-5.08%12.270.83
05/21890902884898+1.01%540,6001280億3381万-3.13%12.530.84
05/20879898875889+0.79%479,6001267億5062万-4%12.410.84
05/17860887857882+1.38%506,4001257億5258万-4.55%12.310.83