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
08/30773779760762-1.8%40,200161億6781万-3.91%4.840.88
08/297727807717760%17,700164億6485万-2.39%4.930.9
08/28759789759776-3%61,000164億6485万-2.88%4.930.9
08/27804806799800-0.62%38,900169億7408万-0.37%5.080.93
08/26807809800805+0.25%44,000170億8016万-0.12%5.110.93
08/23810812799803-0.25%40,400170億3773万-0.74%5.10.93
08/22800808799805-0.37%44,800170億8016万-0.86%5.110.93
08/21800833798808+3.86%87,000171億4382万-0.98%5.130.93
08/20781785778778-0.77%25,800165億729万-5.12%4.940.9
08/197947947847840%19,000166億3459万-5.08%4.980.91
08/16782799782784-0.88%31,800166億3459万-5.43%4.980.91
08/15787791780791+0.51%24,800167億8312万-4.81%5.020.92
08/14782793775787+0.9%26,900166億9825万-5.52%50.91
08/13771783770780+1.83%28,300165億4972万-6.59%4.950.9
08/12774776765766-2.17%60,200162億5268万-8.7%4.870.89
08/09795795776783-0.25%35,600166億1338万-7.23%4.970.91
08/08790797781785-1.13%60,600166億5581万-7.21%4.990.91
08/07809809792794-2.1%83,600168億4677万-6.37%5.040.92
08/06822828806811-1.22%82,200172億747万-4.48%5.150.94
08/05827838815821+0.61%64,600174億1964万-3.18%5.210.95
08/02811823810816+1.75%61,000173億1356万-3.55%5.180.94
08/01790802786802+1.39%71,300170億1651万-4.86%5.090.93
07/31810810789791-1.74%92,800167億8312万-5.83%5.020.92
07/30798810796805+0.12%125,300170億8016万-4.05%5.110.93
07/29823823803804-2.9%75,400170億5895万-4.17%5.110.93
07/26857857822828-3.5%101,700175億6817万-1.31%5.260.96
07/25885885857858-2.61%83,300182億470万+2.39%5.450.99
07/24880886870881+0.69%44,300186億9270万+5.13%5.61.02
07/23878886871875-0.34%38,800185億6540万+4.79%5.561.01
07/22900902868878-0.9%79,000186億2905万+5.28%5.581.02
07/19905911870886-2.32%123,000187億9879万+6.62%5.631.02
07/18904914897907+0.44%106,600192億4436万+9.41%5.761.05
07/17916922895903-1.74%137,300191億5949万+9.06%5.741.04
07/16890945889919+6.74%290,800194億9897万+11.26%5.841.06
07/12855869851861+1.29%81,100182億6835万+4.24%5.471
07/11846855837850+0.71%127,100180億3496万+2.91%5.40.98
07/10859882839844+0.6%173,100179億765万+2.18%5.360.98
07/09867880826839-1.99%140,100178億156万+1.33%5.330.97
07/08945945842856-5.62%349,900181億6226万+3.13%5.440.99
07/05845931845907+7.85%330,200192億4436万+9.01%5.761.05
07/04816850809841+3.06%145,700178億4400万+0.96%5.340.97
07/03814820805816-0.37%148,600173億1356万-2.51%5.180.94
07/02786824777819+4.2%146,200173億7721万-2.73%5.20.95
07/01774790765786+0.38%138,300166億7703万-7.09%4.990.91
06/28738795731783+7.55%165,500166億1338万-8.63%4.970.91
06/27739743698728-1.22%168,000154億4641万-17.37%4.620.84
06/26775782736737-3.66%86,000156億3737万-18.47%4.680.85
06/25780785757765-3.41%122,900162億3146万-17.92%4.860.89
06/24800801788792-1.86%104,500168億433万-17.5%5.030.92
06/21821821800807-1.94%126,100171億2260万-18.48%5.130.93
06/20843844816823-1.79%83,500174億6208万-19.31%5.230.95
06/19821839821838+1.7%125,300177億8034万-19.81%5.320.97
06/18820841815824-0.6%46,800174億8330万-23.28%5.230.95
06/17813829810829+0.85%89,500175億8939万-25.11%5.270.96
06/14840849818822-1.44%146,800174億4086万-27.89%5.220.95
06/13852866832834-4.25%87,800176億9547万-28.78%5.30.96
06/12837880835871+0.46%97,900184億8052万-27.36%5.531.01
06/11860882860867-4.2%163,400183億9565万-29.45%5.511
06/10863928863905+4.87%301,600192億192万-28%5.751.05
06/07808867798863+1.77%319,500183億1078万-32.74%5.481
06/06889900841848-6.5%218,000179億9252万-35.22%5.390.98
06/05906960901907+1.8%283,700192億4436万-32.06%5.761.05
06/04903917873891-1.11%164,000189億488万-34.39%5.661.03
06/03913930898901-3.74%154,800191億1705万-34.8%5.721.04
05/31941959921936+0.54%195,800198億5967万-33.43%5.941.08
05/30935968920931-1.9%341,000197億5358万-34.85%5.911.08
05/299341,015925949+4.98%1,409,400201億3550万-34.78%6.031.1
05/28944972861904-16.22%2,538,100191億8071万-38.75%5.741.05
05/271,0791,0791,0791,079-21.75%17,700228億9379万-27.87%6.851.25
05/241,3181,4001,3001,379+7.07%96,700292億5907万-8.49%8.761.6
05/231,4401,4461,2801,288-10.62%131,400273億2826万-14.48%8.181.49
05/221,4641,4791,4261,441-2.57%68,900305億7456万-4.57%9.151.67
05/211,5321,5331,4651,479-3.46%72,200313億8083万-1.79%9.391.71
05/201,5761,5891,5031,532-1.61%76,700325億536万+2.07%9.731.77
05/171,4771,5771,4731,557+7.6%172,800330億3580万+4.5%9.891.8
05/161,5501,6501,3981,447-7.54%161,300307億186万-2.03%9.191.67
05/151,6521,6601,4201,565-5.15%258,700332億554万+6.61%9.941.81
05/141,6521,6571,6371,650-0.12%190,600350億904万+13.79%10.481.91
05/131,6501,6601,6331,652+2.61%206,000350億5147万+15.85%10.491.91
05/101,5731,6251,5721,610+5.02%161,300341億6033万+15%10.231.86
05/091,6001,6121,5211,533-4.49%160,300325億2658万+11.49%9.741.77
05/081,6001,6111,5991,605+1.33%88,200340億5424万+18.63%10.191.86
05/071,5891,6211,5651,584+2.26%170,200336億867万+19.01%10.061.83
05/021,4991,5521,4981,549+3.06%109,400328億6606万+18.24%9.841.79
05/011,5101,5801,5001,503-0.27%113,300318億9005万+16.42%9.551.74
04/301,4801,5131,4791,507+1.82%167,700319億7492万+18.66%9.571.74
04/261,5001,5091,4641,480-0.94%135,000314億204万+18.49%9.41.71
04/251,4981,5121,4761,494+0.13%109,900316億9909万+21.56%9.491.73
04/241,5181,5371,4491,492-1.45%161,400316億5665万+23.51%9.481.73
04/231,5881,5881,4801,514-3.69%116,800321億2344万+27.76%9.621.75
04/221,5481,5881,5331,572+6.43%191,700333億5406万+35.17%9.981.82
04/191,4441,5061,4131,477+4.53%189,500313億3839万+29.79%9.381.71
04/181,3331,4401,3301,413+4.36%153,000299億8046万+26.61%8.971.63
04/171,3701,3891,3491,354-0.07%58,600287億2863万+23.65%8.61.57
04/161,3501,3901,3411,355-2.52%127,300287億4984万+25.93%8.611.57
04/151,3401,4501,3281,390+3.42%136,700294億9246万+31.38%8.831.61
04/121,3011,3481,2881,344-0.37%87,100285億1645万+29.36%8.541.55
04/111,2801,4001,2481,349+7.92%176,800286億2254万+32.13%8.571.56
04/101,2281,2581,2121,250+1.79%188,900265億2200万+24.63%7.941.45
04/091,2751,2871,1791,228-0.08%292,400260億5521万+24.04%7.81.42