株価チャート

2013/05/08～2013/09/27

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
09/27194195189192-1.03%58,10031億7702万+3.23%55.081.45
09/261931951851940%76,50032億1011万+4.86%55.661.47
09/25189199187194+2.65%76,50032億1011万+4.86%55.661.47
09/24186190184189+1.07%6,50031億2738万+2.72%54.221.43
09/20187188180187+1.08%46,70030億9428万+1.63%53.651.41
09/19187189185185-1.6%8,50030億6119万+1.09%53.071.4
09/18189190181188-1.05%21,10031億1083万+2.73%53.941.42
09/17191191186190-1.55%9,20031億4393万+3.83%54.511.44
09/13192193190193+0.52%10,90031億9357万+5.46%55.371.46
09/12194194190192-1.03%15,60031億7702万+4.92%55.081.45
09/11193194191194+1.04%14,40032億1011万+6.01%55.661.47
09/10192194191192+0.52%40,70031億7702万+5.49%55.081.45
09/09187191185191+3.8%54,30031億6047万+4.95%54.81.45
09/061841851791840%14,60030億4464万+1.1%52.791.39
09/05180184179184+0.55%16,00030億4464万+1.1%52.791.39
09/04181183179183+1.1%10,30030億2810万+0.55%52.51.38
09/03179183179181+1.12%21,60029億9500万-0.55%51.931.37
09/021791801771790%13,30029億6191万-1.65%51.351.35
08/30180180178179-0.56%19,30029億6191万-1.65%51.351.35
08/29180183175180+1.69%18,30029億7846万-1.64%51.641.36
08/28177181174177-0.56%13,10029億2881万-3.28%50.781.34
08/27179181178178-0.56%7,10029億4536万-2.73%51.071.35
08/26180180175179-1.1%9,90029億6191万-2.72%51.351.35
08/23180182178181+0.56%7,80029億9500万-1.63%51.931.37
08/22181181178180-0.55%6,10029億7846万-1.64%51.641.36
08/21178182177181+1.12%9,80029億9500万-2.16%51.931.37
08/20176180176179+0.56%5,00029億6191万-2.72%51.351.35
08/19179180177178-0.56%3,90029億4536万-3.26%51.071.35
08/16175180173179-0.56%31,80029億6191万-2.72%51.351.35
08/15180181173180-0.55%27,90029億7846万-1.64%51.641.36
08/14184184178181-1.63%17,20029億9500万-1.09%51.931.37
08/13184186181184+0.55%18,10030億4464万+0.55%52.791.39
08/12188188177183-2.66%23,90030億2810万+0.55%52.51.38
08/091901921831880%41,20031億1083万+3.3%53.941.42
08/08190190184188-2.08%23,20031億1083万+3.87%53.941.42
08/07184192184192+2.13%38,90031億7702万+6.08%55.081.45
08/06194194187188-0.53%21,70031億1083万+4.44%53.941.42
08/05188192185189+2.16%25,50031億2738万+5.59%54.221.43
08/02184187180185+0.54%51,50030億6119万+3.93%53.071.4
08/011881881801840%18,00030億4464万+3.95%52.791.39
07/31185189184184+1.1%35,50030億4464万+3.95%52.791.39
07/30185187181182+1.11%38,10030億1155万+3.41%52.211.38
07/29180185177180-2.17%51,50029億7846万+2.27%51.641.36
07/26181185179184+1.1%34,20030億4464万+4.55%52.791.39
07/25184187179182-3.7%55,30030億1155万+4%52.211.38
07/24188189182189-0.53%24,40031億2738万+8%54.221.43
07/23178190171190+7.34%62,10031億4393万+9.2%54.511.44
07/22180184177177-1.67%63,70029億1147万+1.72%56.331.49
07/19200209174180-14.29%561,00029億6082万+4.05%57.291.51
07/18170222165210+22.09%1,008,60034億5429万+21.39%66.841.76
07/17172173165172-0.58%17,00028億2922万+0.58%54.741.44
07/16169175168173+2.37%7,10028億4567万+1.17%55.061.45
07/12170174167169-1.74%11,50027億7988万-1.17%53.791.42
07/11169172169172-1.15%1,60028億2922万+0.58%54.741.44
07/10171174166174+1.75%17,60028億6212万+1.75%55.381.46
07/09172173165171-0.58%12,60028億1277万0%54.421.44
07/08179179169172-1.71%22,30028億2922万+0.58%54.741.44
07/05171178157175+2.94%36,80028億7857万+2.34%55.71.47
07/04174174169170-2.3%6,90027億9633万-0.58%54.111.43
07/03171175167174+2.35%23,90028億6212万+1.16%55.381.46
07/02169173165170+3.03%32,90027億9633万-1.16%54.111.43
07/01168168161165-2.37%11,50027億1408万-4.62%52.521.38
07/01株式分割 1→100
06/281611701591690%28,50027億9644万-2.31%54.111.43
06/27163170152169+0.6%54,00027億9644万-2.87%54.111.43
06/26165170155168-1.06%34,90027億7989万-3.45%53.791.42
06/25174174160170-2.08%22,50027億9304万-2.97%54.041.43
06/24173174169173+0.29%10,30028億5225万-1.48%55.191.46
06/21170173167173-0.63%4,30028億4403万-2.87%55.031.45
06/20174174167174-0.11%8,60028億6212万-2.79%55.381.46
06/19175175171174+0.4%15,60028億6541万-3.22%55.441.46
06/18171175168174+1.7%10,50028億5390万-4.14%55.221.46
06/17171171167171+0.59%9,50028億619万-6.26%54.31.43
06/14170173164170+0.06%21,70027億8975万-7.32%53.981.42
06/13170171163170-1.45%16,10027億8810万-8.38%53.951.42
06/12164172155172+2.38%19,50028億2922万-7.53%54.741.44
06/11173174162168-2.83%9,20027億6343万-10.64%53.471.41
06/10166173150173+4.85%75,50028億4403万-9%55.031.45
06/07161173154165-4.68%64,60027億1244万-13.21%52.481.38
06/06171174168173-0.92%40,10028億4567万-9.42%55.061.45
06/05171178171175+0.4%5,30028億7199万-9.06%55.571.47
06/04170174168174+2.17%22,70028億6048万-9.43%55.351.46
06/03176180170170-5.44%27,30027億9961万-11.81%54.171.43
05/31174184173180+1.12%27,40029億6082万-7.22%57.291.51
05/30183184178178-2.79%26,30029億2792万-8.25%56.651.49
05/29184188179183-0.22%12,60030億1181万-5.13%58.281.54
05/28183185176184+1.94%10,80030億1839万-4.92%58.41.54
05/271701801701800%32,70029億6082万-6.74%57.291.51
05/24180188164180-4.26%47,30029億6082万-6.74%57.291.51
05/23198201180188-4.57%63,00030億9241万-2.08%59.841.58
05/22194200194197+1.49%16,80032億4045万+2.6%62.71.65
05/21203205194194-4.38%24,30031億9275万+1.62%61.781.63
05/20194204194203+2.53%47,50033億3914万+6.84%64.611.7
05/17199202195198-0.75%24,50032億5690万+5.32%63.021.66
05/16196201180200-0.75%80,70032億8157万+6.68%63.51.67
05/15203204186201-0.45%92,30033億624万+7.49%63.971.69
05/14202207200202-0.1%37,50033億2105万+8.55%64.261.69
05/13200213197202-5.78%77,80033億2434万+9.84%64.321.7
05/10210215199215+4.63%78,20035億2831万+17.86%68.271.8
05/09220220203205-5.96%50,50033億7204万+13.89%65.251.72
05/08202218201218+6.92%113,50035億8588万+22.47%69.381.83