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
20153/1, 株式分割 1→2
2013
08/30543543527533-1.11%11,40051億5949万-6.58%11.730.66
08/29542546532539+1.41%16,00052億1763万-5.86%11.860.67
08/28523540516531-8.61%56,60051億4496万-7.49%11.690.66
08/27582582578581+0.96%11,80056億2942万+0.87%12.790.72
08/26578580573576-0.17%11,40055億7613万-0.09%12.670.71
08/23575590561577-0.86%49,40055億8582万+0.09%12.690.72
08/22575582575582+1.04%7,40056億3426万+0.95%12.80.72
08/21581582576576+0.09%6,00055億7613万-0.09%12.670.71
08/20580582575575-0.69%9,80055億7129万-0.17%12.660.71
08/19574580574579+1.22%16,80056億1004万+0.52%12.750.72
08/16573574571572-0.09%15,60055億4222万-0.69%12.60.71
08/15571575568573+0.53%6,00055億4706万-0.61%12.610.71
08/14566570566570+0.71%5,60055億1799万-1.13%12.540.71
08/13567567565566-0.09%15,40054億7924万-1.99%12.450.7
08/12567572566566-0.18%17,00054億8408万-1.91%12.460.7
08/09572572567567-0.79%25,80054億9377万-1.73%12.480.7
08/08575579572572-0.61%24,40055億3737万-1.12%12.580.71
08/07577580575575-0.52%23,80055億7129万-0.52%12.660.71
08/06583585578578-0.69%16,80056億35万0%12.730.72
08/05579583578582+0.61%13,00056億3911万+0.52%12.820.72
08/02578579575579+0.26%25,40056億520万-0.43%12.740.72
08/01577577575577+0.09%13,40055億9066万-0.86%12.710.72
07/31579581576577-0.43%17,40055億8582万-1.11%12.690.72
07/30580580578579-0.09%19,80056億1004万-0.86%12.750.72
07/29578587578580+0.17%12,40056億1489万-0.94%12.760.72
07/26580580578579-0.09%10,80056億520万-1.28%12.740.72
07/255825825795790%10,20056億1004万-1.36%12.750.72
07/245845845795790%14,40056億1004万-1.53%12.750.72
07/23583583578579-0.09%14,00056億1004万-1.7%12.750.72
07/22577580575580+0.43%20,60056億1489万-1.61%12.760.72
07/19580581577577-0.52%22,60055億9066万-2.37%12.710.72
07/18584584579580-0.09%20,60056億1973万-2.03%12.770.72
07/17579582579581+0.43%11,00056億2458万-2.11%12.780.72
07/16582582576578-0.09%22,60056億35万-2.69%12.730.72
07/12578582576579+0.35%25,40056億520万-2.77%12.740.72
07/11576580574577-0.17%30,00055億8582万-3.11%12.690.72
07/10575578575578+0.43%12,20055億9551万-3.1%12.720.72
07/09578579574575+0.17%15,80055億7129万-3.85%12.660.71
07/08580580574574-0.26%32,80055億6160万-4.17%12.640.71
07/05578578575576+0.35%17,20055億7613万-4.4%12.670.71
07/04578580573574-0.61%28,60055億5675万-5.21%12.630.71
07/03576580575577-0.43%53,00055億9066万-5.1%12.710.72
07/02566588564580-6%157,20056億1489万-5.16%12.760.72
07/01615624613617+1.07%8,60059億7339万+0.41%13.570.77
06/28615615600610-0.57%9,80059億1041万-0.97%13.430.76
06/27615615600614+1.57%11,40059億4432万-0.73%13.510.76
06/26604604600604+0.17%3,00058億5227万-2.42%13.30.75
06/25604605596603-0.41%10,80058億4258万-3.05%13.280.75
06/24615615601606+1%4,80058億6681万-3.12%13.330.75
06/21605605599600-0.17%5,00058億867万-4.54%13.20.74
06/20609609601601-0.08%4,20058億1836万-4.98%13.220.75
06/19604610601601-0.41%9,20058億2320万-5.35%13.230.75
06/18598605598604+0.92%3,20058億4743万-5.56%13.290.75
06/17605605598598-1.16%4,20057億9414万-6.85%13.170.74
06/14607607603605-0.25%13,80058億6196万-6.35%13.320.75
06/13620620602607-0.57%1,80058億7649万-6.69%13.350.75
06/12600610597610+1.75%6,40059億1041万-6.58%13.430.76
06/11596603596600-0.5%5,80058億867万-8.75%13.20.74
06/10581603581603+3.97%6,80058億3774万-8.71%13.270.75
06/07604604571580-5%19,20056億1489万-12.59%12.760.72
06/06616616610610-1.37%7,00059億1041万-8.55%13.430.76
06/05631631618619+0.41%6,80059億9277万-7.69%13.620.77
06/04634634615616-3.45%16,80059億6854万-8.33%13.560.77
06/03649653638638-1.69%8,40061億8170万-5.34%14.050.79
05/31665669649649-1.14%14,00062億8829万-3.99%15.110.85
05/30654665654657+0.15%8,60063億6095万-3.17%15.280.86
05/29655660650656+0.85%3,20063億5127万-3.46%15.260.86
05/28654655640650-2.11%11,20062億9798万-4.41%15.130.85
05/27651685650664+2%17,00064億3362万-2.5%15.450.87
05/24652677650651+2.04%20,60063億766万-4.55%15.150.85
05/23683685638638-6.52%13,80061億8170万-6.59%14.850.84
05/22690693682683-0.73%9,00066億1287万-0.36%15.890.9
05/21685693685688+0.29%5,00066億6132万+0.51%160.9
05/20683694683686-0.44%17,00066億4194万+0.37%15.950.9
05/17678690678689+1.55%6,60066億7101万+1.1%16.020.9
05/16690690625678-1.88%28,00065億6927万-0.15%15.780.89
05/15699700686691-0.79%12,80066億9523万+2.07%16.080.91
05/14698698694697+0.36%2,20067億4852万+3.19%16.210.91
05/13695698693694-0.5%8,80067億2430万+3.27%16.150.91
05/10699699695698+0.5%10,60067億5821万+4.26%16.230.92
05/09698700694694+0.14%10,60067億2430万+4.05%16.150.91
05/08690695690693+0.8%8,60067億1461万+4.37%16.130.91
05/07685688683688+1.25%10,20066億6132万+3.54%160.9
05/02675680675679+0.59%10,00065億7896万+2.26%15.80.89
05/01680680673675-0.07%10,60065億4021万+1.5%15.710.89
04/30675681671676+1.58%12,00065億4505万+1.43%15.720.89
04/26688688665665-3.13%31,00064億4331万-0.3%15.480.87
04/25684691682687+0.51%7,80066億5163万+2.77%15.980.9
04/24688693683683-0.73%6,60066億1772万+2.4%15.90.9
04/23684694684688+0.66%8,00066億6616万+3.3%16.010.9
04/22694694684684+0.89%9,60066億2256万+2.94%15.910.9
04/19694694675678-1.67%21,80065億6443万+2.34%15.770.89
04/18694695686689+0.66%9,00066億7585万+4.39%16.040.9
04/17690690679685+0.81%15,00066億3225万+4.19%15.930.9
04/16684685675679-0.15%15,00065億7896万+3.82%15.80.89
04/15667680663680+2.26%11,20065億8865万+4.45%15.830.89
04/12657665653665+2.62%15,40064億4331万+2.62%15.480.87
04/11645650643648+0.62%9,40062億7860万+0.47%15.080.85
04/10638644638644+0.94%7,20062億3984万0%14.990.85
04/09639643638638+0.31%20,80061億8170万-0.62%14.850.84