株価チャート

2013/05/21~2013/10/10

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
20203/1, 株式分割 1→2
20163/1, 株式分割 1→3
20149/1, 株式分割 1→3
2013
10/10147148146146+0.11%180,000277億3268万+0.96%15.262.96
10/09146146146146+0.19%147,600277億111万+0.84%15.242.96
10/08146147144146-0.23%232,200276億4848万+0.65%15.212.95
10/07149149146146-1.46%376,200277億1163万+0.88%15.252.96
10/04149149147148-0.63%437,400281億2209万+2.38%15.473
10/03147149147149+1.51%171,000283億102万+3.03%15.573.02
10/02148149147147-1.16%439,200278億8003万+1.49%15.342.98
10/01147150147149+1.52%498,600282億629万+1.98%15.523.01
09/30146147146147+0.42%298,800277億8530万+0.46%15.292.97
09/27147147146146-0.42%279,000276億6953万+0.04%15.222.95
09/26147147146147+0.38%273,600277億8530万-0.23%15.292.97
09/25146148146146-0.34%230,400276億8006万-0.6%15.232.96
09/24147148146147-0.08%356,400277億7478万-0.26%15.282.97
09/20150150146147-1.46%541,800277億9583万-0.86%15.292.97
09/19148149146149+0.98%547,200282億629万+0.6%15.523.01
09/18145149145147+1.72%709,200279億3265万-0.38%15.372.98
09/17143146143145+1.76%315,000274億5904万-2.06%15.112.93
09/13141142141142+0.31%275,400269億8542万-4.4%14.852.88
09/12142142141142+0.16%248,400269億123万-4.7%14.82.87
09/11142143140142+0.35%433,800268億5913万-5.48%14.782.87
09/10142143141141-1.55%360,000267億6440万-6.44%14.732.86
09/09139144139144+2.91%441,000271億8539万-4.97%14.962.9
09/06142142139139-2.03%603,000264億1709万-8.26%14.542.82
09/05144145142142-1.27%352,800269億6437万-6.97%14.842.88
09/04146146144144-0.92%522,000273億1169万-6.39%15.032.92
09/03146146144146-0.23%563,400275億6428万-6.13%15.172.94
09/02147147145146-0.94%354,600276億2743万-6.52%15.22.95
08/30147148146147+0.61%390,600278億9055万-5.63%15.352.98
08/29146148146146+0.27%406,800277億2215万-6.79%15.252.96
08/28146147145146-4.44%783,000276億4848万-7.63%15.212.95
08/27154154152153-1.01%1,065,600289億3250万-3.95%15.923.09
08/26155156154154-0.32%639,000292億2719万-3.58%16.083.12
08/23154156153155+0.87%536,400293億2192万-3.86%16.133.13
08/22153155150153+0.07%352,800290億6932万-5.28%163.1
08/21155155151153-1.18%543,600290億4827万-5.93%15.983.1
08/20156157155155-0.25%223,200293億9559万-5.39%16.173.14
08/19154156154156+0.14%293,400294億6926万-5.15%16.223.15
08/16154155153155+0.61%329,400294億2716万-6.43%16.193.14
08/15155155153154-0.5%286,200292億4824万-7.55%16.093.12
08/14152155152155+2.16%306,000293億9559万-7.64%16.173.14
08/13148155148152+1.48%700,200287億7463万-10.65%15.833.07
08/12157157149150-4.81%1,301,400283億5364万-12.48%15.63.03
08/09159160157157-0.98%430,200297億8500万-8.59%16.393.18
08/08161161159159-1.28%563,400300億7970万-8.75%16.553.21
08/07162163160161-1.4%541,800304億6911万-8.1%16.773.25
08/06163164162163-0.68%410,400309億63万-7.32%173.3
08/05164165163164-0.97%613,800311億1112万-7.22%17.123.32
08/02164166164166+2.02%505,800314億1634万-6.31%17.293.35
08/01159164158163+2.56%768,600307億9538万-8.16%16.943.29
07/31161163158159-5.22%2,084,400300億2707万-10.96%16.523.21
07/30166168166167+0.17%466,200316億7946万-6.05%17.433.38
07/29169169166167-1.48%464,400316億2683万-6.73%17.43.38
07/26172172167169-1.61%532,800321億45万-5.34%17.663.43
07/25172175171172+0.49%230,400326億2668万-3.79%17.953.48
07/24173173171171-0.48%329,400324億6881万-4.25%17.873.47
07/23176176172172-1.27%334,800326億2668万-3.25%17.953.48
07/22176177174174-0.16%147,600330億4767万-2%18.183.53
07/19178178174175-1.72%453,600331億30万-1.29%18.213.53
07/18178179177178+0.63%171,000336億7916万+1.01%18.533.6
07/17173177173177+1.44%331,200334億6866万+0.38%18.423.57
07/16178179169174-6.84%1,483,200329億9505万-0.48%18.163.52
07/12187188186187+0.6%136,800354億1574万+7.44%19.493.78
07/11187187185186-0.59%126,000352億524万+8.04%19.373.76
07/10189189186187-0.88%151,200354億1574万+9.32%19.493.78
07/09189189186189+2.11%208,800357億3148万+10.95%19.663.82
07/08191191185185-1.48%455,400349億9475万+9.3%19.263.74
07/05190190186188-0.59%264,600355億2099万+11.61%19.553.79
07/04189192187189+0.74%378,000357億3148万+12.94%19.663.82
07/03190192183187-1.17%280,800354億6836万+13.47%19.523.79
07/02183189183189+4.28%678,600358億8935万+15.51%19.753.83
07/01179182174182+2.51%315,000344億1589万+12.14%18.943.67
06/28170178170177+4.25%385,200335億7391万+10.08%18.473.59
06/27171174167170-2.55%198,000322億569万+5.59%17.723.44
06/26171178169174+1.95%406,800330億4767万+9.03%18.183.53
06/25176176168171-2.53%316,800324億1619万+6.94%17.843.46
06/24178178175176+1.94%365,400332億5817万+9.04%18.33.55
06/21167173166172+1.64%444,600326億2668万+6.97%17.953.48
06/20171172166169+3.01%370,800321億45万+5.24%17.663.43
06/19169172165165-2.44%259,200311億6374万+2.17%17.153.33
06/18158169158169+6.72%718,200319億4257万+4.08%17.583.41
06/17155158155158+0.89%95,400299億3235万-3.07%16.473.2
06/14160160154157+0.21%180,000296億6923万-4.51%16.333.17
06/13156160154156+0.21%252,000296億608万-5.29%16.293.16
06/12155158154156-1.51%75,600295億4293万-6.06%16.263.15
06/11158160157158+1.64%248,400299億9550万-5.75%16.53.2
06/10150158150156+9.57%527,400295億1136万-7.82%16.243.15
06/07148148139142-7.15%1,305,000269億3280万-16.86%14.822.88
06/06157159153153-3.4%606,600290億617万-11.5%15.963.1
06/05161166156159-1.62%277,200300億2707万-9.43%16.523.21
06/04159166154161-0.45%676,800305億2174万-8.46%16.793.26
06/03156166156162+2.82%525,600306億5856万-8.57%16.873.27
05/31153161153157+3.66%385,200298億1658万-11.58%16.463.2
05/30156156151152-1.34%642,600287億6410万-15.18%15.883.08
05/29157164154154+2.52%1,126,800291億5352万-14.98%16.13.12
05/28156157150150-3.88%1,132,200284億3784万-17.52%15.73.05
05/27156161150156-3.07%547,200295億8503万-15.13%16.343.17
05/24166173147161-2.78%1,596,600305億2174万-12.44%16.853.27
05/23172173163166-5%534,600313億9529万-9.93%17.343.36
05/22178178173174-0.48%340,200330億4767万-4.68%18.253.54
05/21182182173175-3.52%642,600332億554万-3.69%18.343.56