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
201810/1, 株式分割 1→3
2013
09/30357357340343-5.07%24,90037億6482万-11.05%29.052.32
09/27368368353362+0.93%21,30039億6586万-6.06%30.62.44
09/26343358340358+4.37%12,30039億2930万-6.44%30.322.42
09/25361361335343-5.07%37,20037億6482万-9.65%29.052.32
09/24367367352362-0.55%54,90039億6586万-4.57%30.62.44
09/20369372364364-3.45%46,50039億7494万-3.79%312.48
09/19385385377377-3.42%40,80041億1704万+0.18%32.112.56
09/18390400383390-6.4%12,60042億6277万+4%33.242.66
09/17417417389417-5.87%24,90045億5425万+12.01%35.522.84
09/13427450427443-0.52%23,70040億4163万+20.29%31.522.52
09/12452452437445-1.55%21,60040億6293万+22.25%31.682.53
09/11450455443452+0.52%15,60041億2685万+25.91%32.182.57
09/10435463435450+2.98%30,00041億554万+27.02%32.022.56
09/09447447423437+4.8%21,30039億8685万+24.76%31.092.48
09/06420433414417+0.24%18,00038億425万+20.42%29.672.37
09/05414437410416-1.81%67,80037億9511万+21.54%29.62.36
09/04358423347423+17.05%42,30038億6511万+24.88%30.142.41
09/03371387358362-3.81%40,50033億208万+7.96%25.752.06
09/02402402353376-6.23%83,10034億3295万+12.57%26.772.14
08/30550550400401-10.89%271,50036億6121万+20.42%28.552.28
08/29450450450450+28.57%110,70041億859万+36.36%32.042.56
08/28350350340350+16.67%65,70031億9557万+7.36%24.921.99
08/27305305296300-1.1%6,30027億3906万-7.69%21.361.71
08/26303304288303-2.99%16,80027億6949万-7.24%21.61.73
08/23307313306313+1.52%3,00028億5470万-4.67%22.261.78
08/22310323303308-0.11%12,30028億1210万-6.38%21.931.75
08/21303308295308+0.33%21,00028億1514万-6.57%21.951.75
08/20317317307307-2.95%8,70028億601万-7.15%21.881.75
08/19320325313317-2.46%20,40028億9123万-4.33%22.551.8
08/16324329324325-0.71%9,30029億6427万-1.91%23.121.85
08/15329329320327-0.91%21,90029億8557万-1.21%23.281.86
08/14325330321330+1.43%4,80030億1296万-0.3%23.51.88
08/13323332323325+0.41%10,20029億7035万-1.41%23.161.85
08/12334334323324-1.62%14,40029億5818万-1.82%23.071.84
08/09334334326329-1.1%1,80030億687万+0.1%23.451.87
08/08327333326333+1.83%8,70030億4035万+1.52%23.711.89
08/07334338327327-2.39%18,30029億8557万+0.31%23.281.86
08/06340340333335-0.3%27,90030億5861万+3.08%23.851.91
08/05339343333336+0.1%11,70030億6774万+4.02%23.921.91
08/02333366333336+0.7%26,10030億6470万+4.9%23.91.91
08/01327337327333+0.5%5,70030億4340万+4.82%23.731.9
07/31331336330332-1.49%8,40030億2818万+5.29%23.621.89
07/30339339333337+1.81%5,70030億7383万+7.56%23.971.91
07/29340346330331-1.78%21,90030億1905万+5.98%23.541.88
07/26340340333337-0.98%12,30030億7383万+7.91%23.971.91
07/25342347340340-0.1%9,00031億426万+9.32%24.211.93
07/24336357334340+0.39%21,60031億731万+9.08%24.231.94
07/23346347335339+0.79%14,70030億9513万+8.65%24.141.93
07/22343343320336+1%17,40030億7079万+8.15%23.951.91
07/19346362331333-0.89%39,30030億4035万+7.77%23.711.89
07/18328365320336-0.69%42,30030億6774万+9.09%23.921.91
07/17311361311338+8.79%57,30030億8905万+10.21%24.091.92
07/16304315303311-0.85%15,30028億3949万+1.97%22.141.77
07/12320320313314-1.98%15,00028億6383万+2.51%22.331.78
07/11323324315320+1.05%7,50029億2166万+4.58%22.781.82
07/10323325317317-0.52%15,60028億9123万+3.15%22.551.8
07/09311320311318+2.58%12,90029億644万+3.02%22.671.81
07/08318318310310+0.65%25,20028億3340万-0.21%22.11.77
07/05308313305308+1.76%10,80028億1514万-1.8%21.951.75
07/04298303294303+3.41%13,50027億6645万-4.42%21.571.72
07/03283293279293+1.15%13,20026億7514万-8.15%20.861.67
07/02286293276290+1.16%38,70026億4471万-10.32%20.621.65
07/01277286277286+5.53%15,60026億1428万-12.7%20.391.63
06/28264279264271+2.78%19,50024億7732万-18.27%19.321.54
06/27258268237264+1.8%58,50024億1037万-21.66%18.81.5
06/26290300259259-10.57%58,20023億6776万-24.17%18.461.48
06/25308308281290-6.75%41,10026億4775万-17.14%20.651.65
06/24333333311311-4.6%19,80028億3576万-12.39%22.111.77
06/21317326308326+0.72%14,10029億7253万-9.7%23.181.85
06/20346346320324-7.44%15,60029億5125万-11.81%23.021.84
06/19353355326350-0.94%40,20031億8833万-6.26%24.861.99
06/18353353353353+16.5%2,10032億1872万-8.07%25.12.01
06/17302307300303+2.02%10,80027億6281万-23.48%21.551.72
06/14305313297297-0.45%22,20027億810万-27.38%21.121.69
06/13299302295298-3.56%17,40027億2026万-29.47%21.211.69
06/12304313303309+1.87%10,50028億2056万-29.05%221.76
06/11323333300304-8.81%34,20027億6889万-32.22%21.591.72
06/10353353325333+4.61%17,70030億3636万-27.13%23.681.89
06/07312318277318-4.5%56,70029億262万-31.25%22.641.81
06/06360360317333-11.35%66,90030億3940万-28.93%23.71.89
06/05371383363376+1.53%21,00034億2844万-20.68%26.742.14
06/04367383363370-1.59%19,20033億7677万-22.52%26.332.1
06/03380380363376-0.53%10,80034億3148万-21.92%26.762.14
05/31365378363378+4.03%18,90034億4971万-21.99%26.92.15
05/30400400363364-8.78%31,20033億1598万-25.78%25.862.07
05/29395407393399+0.5%11,40036億3512万-19.46%28.352.26
05/28397400393397-2.46%10,50036億1688万-20.35%28.212.25
05/27397411377407+3.39%14,40037億806万-18.5%28.922.31
05/24380403370393+0.85%42,30035億8649万-21.02%27.972.23
05/23442450371390-11.9%65,10035億5609万-21.37%27.732.22
05/22420443404443+6.33%54,00040億2835万-10.39%31.412.51
05/21452453414416-9.95%98,70037億8871万-14.86%29.552.36
05/20470470420462-1.63%62,40042億732万-4.87%32.812.62
05/17480507417470-4.08%83,40042億7709万-2.29%33.352.66
05/16530532483490-20.54%94,50044億5909万+2.94%34.772.78
05/15648648567617-4.98%51,60056億1179万+30.65%43.763.5
05/14642649620649+1.14%43,50059億602万+40.78%46.063.68
05/13634642600642+1.32%79,80058億3929万+42.91%45.543.64
05/10625633592633+1.33%76,80057億6346万+43.61%44.953.59
05/09643650583625+1.35%112,50056億8762万+44.34%44.353.54