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
20193/1, 株式併合 5→1
2013
08/30285290280280-1.75%21,68030億1552万-16.17%71.687.51
08/29280290275285+1.79%58,00030億6937万-15.68%72.967.65
08/28285285270280-5.08%167,06030億1552万-18.13%71.687.51
08/27305305290295-4.84%129,18031億7706万-14.74%75.527.92
08/26335335295310-6.06%252,60033億3861万-10.92%79.368.32
08/233303453303300%73,66035億5400万-5.71%84.488.86
08/223303353253300%75,86035億5400万-5.98%84.488.86
08/21340340330330-1.49%34,78034億6215万-6.52%82.38.63
08/20345345335335-2.9%42,90035億1461万-5.1%83.548.76
08/19350355340345-1.43%33,52036億1952万-2.82%86.049.02
08/16335350335350+6.06%65,68036億7198万-1.69%87.289.15
08/15330330325330+1.54%44,46034億6215万-7.82%82.38.63
08/14325330325325-1.52%24,24034億969万-9.97%81.058.5
08/13330335325330+1.54%30,16034億6215万-9.09%82.38.63
08/123303353253250%47,68034億969万-11.44%81.058.5
08/093253403253250%71,32034億969万-11.92%81.058.5
08/08340345320325-5.8%156,54034億969万-12.16%81.058.5
08/073403453353450%121,78036億1952万-7.26%86.049.02
08/06360360340345-2.82%211,22036億1952万-7.51%86.049.02
08/05385385340355-8.97%481,00037億2444万-5.08%88.539.28
08/02385390375390+2.63%66,80040億9163万+4%97.2610.2
08/01385395375380+1.33%91,54039億8672万+1.88%94.779.93
07/313803953703750%159,86039億3426万+0.54%93.529.8
07/30360375355375+4.17%46,64039億3426万+1.08%93.529.8
07/29365365345360-2.7%93,28037億7689万-2.7%89.789.41
07/26385385360370-2.63%93,30038億8181万+0.27%92.279.67
07/25385390375380-2.56%127,64039億8672万+3.26%94.779.93
07/24365390355390+11.43%172,84040億9163万+6.56%97.2610.2
07/23360360350350-2.78%23,60036億7198万-3.85%87.289.15
07/22365365355360+1.41%24,42037億7099万-0.83%89.649.4
07/19380380350355-5.33%90,42037億1862万-1.93%88.399.27
07/18345395345375+10.29%193,50039億2812万+3.88%93.379.79
07/17365365320340-6.85%205,86035億6149万-5.29%84.668.88
07/16385385355365-5.19%184,36038億2337万+1.67%90.889.53
07/123853903803850%88,44040億3287万+7.84%95.8610.05
07/11405410380385-4.94%227,08040億3287万+8.76%95.8610.05
07/10405405380405+2.53%114,80042億4237万+15.38%100.8410.57
07/09405405390395-3.66%111,80041億3762万+13.51%98.3510.31
07/08390415390410+6.49%212,70042億9474万+18.84%102.0910.7
07/05365385360385+6.94%138,44040億3287万+12.24%95.8610.05
07/043603703553600%60,94037億7099万+5.57%89.649.4
07/03375380355360-4%101,40037億7099万+5.57%89.649.4
07/02370375360375+2.74%47,74039億2812万+10.62%93.379.79
07/01390390355365-5.19%139,58038億2337万+8.31%90.889.53
06/28355390355385+10%107,84040億3287万+14.93%95.8610.05
06/27370370340350-5.41%112,44036億6624万+5.42%87.159.14
06/26335370335370+12.12%108,66038億7574万+12.12%92.139.66
06/25335335330330-1.49%16,80034億5674万+0.61%82.178.61
06/24340345335335-1.47%29,10035億912万+2.13%83.418.74
06/213403403303400%23,34035億6149万+3.66%84.668.88
06/203353403303400%8,22035億6149万+3.98%84.668.88
06/19330340330340+3.03%15,78035億6149万+3.98%84.668.88
06/18340345330330-2.94%20,90034億5674万+1.54%82.178.61
06/173453453353400%19,16035億6149万+4.62%84.668.88
06/14330340325340+3.03%14,34035億6149万+3.98%84.668.88
06/13330330320330+1.54%21,66034億5674万+1.23%82.178.61
06/12325335320325-1.52%15,98034億437万0%80.928.48
06/11310340310330+6.45%60,84034億5674万+1.85%82.178.61
06/103203203103100%20,98032億4724万-4.02%77.198.09
06/07300310295310-1.59%64,80032億4724万-3.73%77.198.09
06/06320320310315-3.08%57,42032億9962万-1.87%78.438.22
06/05335340320325-2.99%39,52034億437万+1.88%80.928.48
06/04355355325335-2.9%48,10035億912万+5.68%83.418.74
06/03350370340345+1.47%43,68036億1387万+9.52%85.99.01
05/31340350335340-2.86%34,20035億6149万+8.97%84.668.88
05/30320350320350+9.38%69,24036億6624万+12.9%87.159.14
05/29320330320320+1.59%20,98033億5199万+4.23%79.688.35
05/283153203103150%14,66032億9962万+3.28%78.438.22
05/27320320310315-3.08%28,42032億9962万+3.62%78.438.22
05/24305335305325+8.33%106,70034億437万+7.62%80.928.48
05/23325325300300-6.25%78,66031億4249万0%74.77.83
05/223253303203200%25,80033億5199万+6.31%79.688.35
05/21335335320320-3.03%69,26033億5199万+6.67%79.688.35
05/20340345330330+1.54%33,44034億5674万+11.11%82.178.61
05/17325335315325-1.52%58,32034億437万+10.17%80.928.48
05/16300370300330+11.86%289,70034億5674万+13.01%82.178.61
05/15355365275295-14.49%237,56030億9012万+2.08%73.457.7
05/14410420345345-6.76%420,96036億1387万+20.21%85.99.01
05/13325370320370+17.46%292,72038億7574万+30.74%92.139.66
05/103153153053150%50,64032億9962万+12.9%78.438.22
05/09320320310315+3.28%106,48032億9962万+14.13%78.438.22
05/08300310295305+3.39%96,90031億9487万+11.31%75.947.96
05/07290300285295+3.51%68,50030億9012万+8.86%73.457.7
05/022852902802850%40,16029億8537万+5.56%70.967.44
05/01280290275285+3.64%102,12029億8537万+5.95%70.967.44
04/302752802702750%75,78028億8062万+2.61%68.477.18
04/262752802702750%82,26028億8062万+3%68.477.18
04/252802852752750%44,76028億8062万+3%68.477.18
04/24285290275275-1.79%88,24028億8062万+3.38%68.477.18
04/232802902752800%63,50029億3299万+5.26%69.727.31
04/22275280265280+3.7%132,22029億3299万+5.66%69.727.31
04/19285285250270-5.26%225,02028億2824万+2.27%67.237.05
04/18280290265285+1.79%194,94029億8537万+7.95%70.967.44
04/172903002752800%215,62029億3299万+6.87%69.727.31
04/16305310280280-8.2%315,20029億3299万+7.69%69.727.31
04/15320385290305+3.39%1,164,44031億9487万+17.76%75.947.96
04/12265370265295+11.32%1,203,58030億9012万+15.23%73.457.7
04/112652652552650%44,32027億7587万+4.33%65.986.92
04/10255265255265+3.92%46,70027億7587万+4.74%65.986.92
04/092552552452550%61,90026億7112万+0.79%63.496.66