株価チャート

2013/05/09～2013/09/30

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
09/30293293289292+0.34%16,000270億2579万+0.69%29.90.86
09/27293298289291-0.34%51,900269億3323万+0.34%29.790.86
09/262922932882920%22,400270億2579万+0.69%29.90.86
09/25292292289292+0.34%26,500270億2579万+0.69%29.90.86
09/24293296290291-0.34%47,700269億3323万+0.69%29.790.86
09/20289292288292+1.04%15,800270億2579万+1.04%29.90.86
09/19289289287289+0.35%24,400267億4813万0%29.590.85
09/18289290286288-0.69%23,400266億5557万-0.35%29.490.85
09/17293293285290-2.68%70,200268億4068万+0.35%29.690.85
09/132982982942980%54,600275億8111万+3.47%30.510.88
09/12292298292298+0.34%26,100275億8111万+3.47%30.510.88
09/11289298288297+1.37%49,700274億8856万+3.48%30.410.87
09/10295295288293-0.68%31,900271億1834万+2.09%300.86
09/09292295290295+1.72%26,500273億345万+3.15%30.20.87
09/06293293289290-1.02%16,500268億4068万+1.4%29.690.85
09/05290293288293+1.38%30,800271億1834万+2.45%300.86
09/04286290286289+0.35%16,400267億4813万+1.4%29.590.85
09/03285288284288+1.77%33,700266億5557万+1.05%29.490.85
09/02275285275283+2.17%19,200261億9280万-0.7%28.970.83
08/30279281276277-2.81%22,400256億3748万-2.46%28.360.81
08/29277285276285+2.15%22,400263億7791万0%29.180.84
08/28281282276279-2.11%26,000258億2258万-2.45%28.560.82
08/27287289284285-0.7%23,400263億7791万-0.35%29.180.84
08/26291291286287-0.35%18,600265億6302万0%29.380.84
08/23295297285288-2.37%57,700266億5557万0%29.490.85
08/22290295288295+1.37%39,200273億345万+2.08%30.20.87
08/21289294288291+1.75%49,900269億3323万+0.34%29.790.86
08/20283292283286+0.35%46,500264億7046万-1.38%29.280.84
08/19285289285285-0.35%17,400263億7791万-2.4%29.180.84
08/16285292284286+0.35%45,500264億7046万-2.39%29.280.84
08/15286287282285-0.35%20,000263億7791万-3.06%29.180.84
08/14288288283286-0.69%38,800264億7046万-3.05%29.280.84
08/13280288275288+2.86%37,900266億5557万-2.7%29.490.85
08/12286286280280-2.1%43,500259億1514万-5.41%28.670.82
08/09285289283286+1.06%43,700264億7046万-3.7%29.280.84
08/082852872822830%33,100261億9280万-5.03%28.970.83
08/07285287283283-2.08%60,200261億9280万-5.35%28.970.83
08/06287289285289+0.7%26,900267億4813万-3.67%29.590.85
08/05285291284287+1.06%62,100265億6302万-4.33%29.380.84
08/02278284278284+2.16%51,600262億8536万-5.33%29.080.84
08/01274279274278+1.09%39,000257億3003万-7.02%28.460.82
07/31283283275275-2.83%48,200254億5237万-7.72%28.150.81
07/30283283270283+0.71%128,000261億9280万-5.03%28.970.83
07/29285292280281-6.64%466,200260億769万-5.39%28.770.83
07/26287302287301+2.73%828,300278億5877万+1.69%30.820.89
07/25295297293293-1.35%219,300271億1834万-0.34%300.86
07/24300303295297-2.3%165,300274億8856万+1.37%30.410.87
07/23307308301304-0.98%98,100281億3644万+4.47%31.120.89
07/22309311305307+0.33%91,800284億1410万+6.23%31.430.9
07/19315315301306-2.86%185,800283億2155万+6.99%31.330.9
07/18316316311315+0.32%64,800291億5453万+11.31%32.250.93
07/17315316311314-0.63%80,900290億6198万+11.74%32.150.92
07/16317317310316+0.64%100,400292億4709万+13.26%32.350.93
07/12317317306314-1.26%103,300290億6198万+13.77%32.150.92
07/11310325305318+2.91%475,900294億3219万+16.48%32.560.94
07/10306310303309+1.31%161,400285億9921万+14.02%31.640.91
07/09304305299305+1.67%83,100282億2899万+12.96%31.230.9
07/08306310300300-1.32%138,400277億6622万+11.11%30.710.88
07/053053073013040%110,800281億3644万+12.59%31.120.89
07/04306309300304-2.25%143,200281億3644万+12.59%31.120.89
07/03309324308311+2.64%501,000287億8432万+15.61%31.840.91
07/02303304293303+3.77%191,500280億4388万+12.64%31.020.89
07/01286300284292+3.91%235,700270億2579万+8.96%29.90.86
06/28271281268281+4.85%92,700260億769万+4.85%28.770.83
06/27259271256268+4.28%103,800248億449万0%27.440.79
06/26263265255257-0.77%105,300237億8639万-4.46%26.310.76
06/252602612552590%64,700239億7150万-4.43%26.520.76
06/24259261256259+1.17%61,300239億7150万-4.78%26.520.76
06/21252257247256-0.78%77,200236億9384万-6.23%26.210.75
06/20257261255258+0.78%46,600238億7895万-5.84%26.410.76
06/19263263254256+0.39%59,300236億9384万-6.91%26.210.75
06/18249258249255+1.59%68,400236億129万-7.27%26.110.75
06/17243264243251+5.91%248,400232億3107万-9.06%25.70.74
06/14244247237237-1.66%103,200219億3531万-14.75%24.260.7
06/13254254238241-5.12%92,400223億553万-13.62%24.670.71
06/12255255245254-0.39%86,400235億873万-9.29%260.75
06/11260265253255-0.39%111,500236億129万-9.25%26.110.75
06/10255261249256+4.07%121,000236億9384万-9.22%26.210.75
06/07251255233246-4.65%266,600227億6830万-12.77%25.190.72
06/06290292251258-11.95%283,400238億7895万-9.15%26.410.76
06/05291318287293+1.03%457,200271億1834万+3.17%300.86
06/04306308271290-8.52%473,800268億4068万+2.47%29.690.85
06/03294353290317+7.82%1,014,700293億3964万+12.01%32.450.93
05/31290298290294+1.38%67,300272億1090万+4.63%30.10.86
05/30287294287290-0.34%99,900268億4068万+3.57%29.690.85
05/292952992842910%186,600269億3323万+3.93%29.790.86
05/28286291283291+1.04%113,200269億3323万+4.3%29.790.86
05/27292292287288-1.37%104,000266億5557万+3.23%29.490.85
05/24284294282292+3.18%158,100270億2579万+5.04%29.90.86
05/23295298281283-5.67%182,500261億9280万+1.8%28.970.83
05/22288304287300+4.53%253,700277億6622万+7.91%30.710.88
05/21284287283287+1.41%69,300265億6302万+3.61%29.380.84
05/20284284280283+0.71%51,500261億9280万+2.91%28.970.83
05/17275284273281+2.55%65,300260億769万+2.93%28.770.83
05/16280281268274-1.79%106,900253億5981万+0.74%28.050.81
05/15284288279279-0.71%102,600258億2258万+2.95%28.560.82
05/14278282277281+1.44%60,000260億769万+4.46%28.770.83
05/13277278276277+0.73%34,600256億3748万+3.75%28.360.81
05/10273275271275+1.1%53,800254億5237万+3.38%28.150.81
05/09274275271272-1.09%80,600251億7471万+3.03%27.850.8