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
2013
09/30161163160162+0.62%4,7009億4100万0%-1.53
09/27162163161161-0.62%1,7009億3519万-0.62%-1.53
09/26160164158162-4.71%11,6009億4100万0%-1.53
09/25164170161170+4.29%11,6009億8747万+5.59%-1.61
09/241611631601630%5,3009億4681万+1.88%-1.54
09/20166168162163-1.21%7,7009億4681万+1.88%-1.54
09/19168168165165-1.2%3,4009億5843万+3.13%-1.56
09/18173173164167-0.6%5,7009億7004万+5.03%-1.58
09/17173173163168+5%6,8009億7585万+5.66%-1.59
09/13167168155160-1.23%6,0009億2938万+1.27%-1.52
09/12163163162162-0.61%1,4009億4100万+2.53%-1.53
09/11165170157163-2.4%4,9009億4681万+2.52%-1.54
09/10164167160167+1.83%4,3009億7004万+5.03%-1.58
09/09164168162164+1.23%3,6009億5262万+3.14%-1.55
09/06173175162162-0.61%6,0009億4100万+1.89%-1.53
09/05165168163163-3.55%7009億4681万+2.52%-1.54
09/04168177164169+1.81%24,5009億8166万+6.29%-1.6
09/03161205160166+5.06%59,1009億6423万+5.06%-1.57
09/021581611551580%1,9009億1776万0%-1.5
08/301611611511580%6,5009億1776万+0.64%-1.5
08/29160160158158+1.28%9009億1776万0%-1.5
08/28159159155156-2.5%3,3009億615万-1.27%-1.48
08/27157160155160+3.23%2,1009億2938万+1.27%-1.52
08/261551551531550%2,0009億34万-1.9%-1.47
08/23150155150155+2.65%6009億34万-2.52%-1.47
08/22154154150151-1.95%1,9008億7710万-5.03%-1.43
08/21156156153154+0.65%2,3008億9453万-3.14%-1.46
08/20152158152153+0.66%3,1008億8872万-4.38%-1.45
08/191531531521520%1,1008億8291万-5%-1.44
08/16154155152152-1.3%2,8008億8291万-5.59%-1.44
08/15154154152154+1.32%1,2008億9453万-4.35%-1.46
08/14158158148152-3.8%11,8008億8291万-5.59%-1.44
08/13160162148158-1.25%11,3009億1776万-2.47%-1.5
08/121611611581600%2,1009億2938万-1.23%-1.52
08/09165167160160-1.84%2,1009億2938万-1.84%-1.52
08/08165165163163-1.21%1,9009億4681万0%-1.54
08/07166176163165-6.25%12,5009億5843万+1.23%-1.56
08/06166177161176+7.32%18,70010億2232万+7.98%-1.67
08/05160164158164+3.8%1,8009億5262万+1.23%-1.55
08/02156162156158+1.28%2,5009億1776万-2.47%-1.5
08/01155160155156+0.65%3,2009億615万-3.7%-1.48
07/31155161155155-1.27%3,3009億34万-4.32%-1.47
07/30155161155157+1.29%1,6009億1196万-3.09%-1.49
07/29162163154155-7.19%16,1009億34万-4.91%-1.47
07/26168168163167+1.21%1,8009億7004万+1.21%-1.58
07/25164168164165+1.23%2,6009億5843万0%-1.56
07/24163165161163+1.24%8,5009億4681万-1.21%-1.54
07/231621641611610%6009億3519万-2.42%-1.53
07/22159163159161+1.26%2,5009億3519万-2.42%-1.53
07/19162163159159-1.85%11,2009億2357万-3.05%-1.51
07/18164165161162-0.61%5,6009億4100万-1.22%-1.53
07/17164167162163-1.21%2,3009億4681万-0.61%-1.54
07/161651651581650%7,2009億5843万+0.61%-1.56
07/12171171164165+1.23%4,7009億5843万+0.61%-1.56
07/111631631621630%2,8009億4681万-0.61%-1.54
07/10165165162163-1.21%2,5009億4681万-0.61%-1.54
07/09169171164165-2.37%4,4009億5843万+0.61%-1.56
07/08170172166169+0.6%5,2009億8166万+3.05%-1.6
07/05167174166168+1.2%7,8009億7585万+2.44%-1.59
07/04165166161166+1.22%8,2009億6423万+1.22%-1.57
07/03160170160164+1.86%17,3009億5262万-0.61%-1.55
07/02164166160161+1.26%5,6009億3519万-2.42%-1.53
07/01169169156159-0.63%5,8009億2357万-4.22%-1.51
06/28152161152160+5.26%15,1009億2938万-4.19%-1.54
06/27156162150152-2.56%19,4008億8291万-8.98%-1.47
06/26165170155156-5.45%25,6009億615万-7.69%-1.5
06/25176181164165-5.71%51,0009億5843万-2.94%-1.59
06/24197203175175-17.84%163,40010億1651万+2.34%-1.69
06/21158213155213+30.67%113,50012億3724万+24.56%-2.05
06/20164164159163+2.52%4,2009億4681万-4.68%-1.57
06/191591611591590%3,3009億2357万-7.02%-1.53
06/18160163155159-0.63%3,5009億2357万-7.56%-1.53
06/17153161153160+1.91%2,9009億2938万-8.05%-1.54
06/14158158152157-0.63%2,7009億1196万-11.3%-1.51
06/13162163158158-2.47%1,7009億1776万-11.73%-1.52
06/121591631571620%2,4009億4100万-10.5%-1.56
06/11158163158162+0.62%4,2009億4100万-11.48%-1.56
06/10157162157161+2.55%3,7009億3519万-12.97%-1.55
06/07159159152157-2.48%4,2009億1196万-15.59%-1.51
06/06180180160161-5.85%17,4009億3519万-13.9%-1.55
06/05161176161171+4.91%8,1009億9328万-9.04%-1.65
06/04163167161163-5.78%3,5009億4681万-13.76%-1.57
06/03168173160173-1.14%34,70010億489万-8.47%-1.67
05/31168180168175+4.79%60,50010億1651万-7.41%-1.69
05/30182182164167-7.73%14,2009億7004万-12.11%-1.61
05/29183183177181+1.69%2,70010億5136万-4.74%-1.75
05/28185185177178-1.11%2,50010億3394万-6.32%-1.72
05/27190190180180+2.86%5,10010億4556万-5.26%-1.74
05/24181182175175-3.85%10,40010億1651万-7.89%-1.69
05/23182187180182-1.62%9,10010億5717万-4.21%-1.75
05/22187187182185-2.63%8,50010億7460万-2.63%-1.78
05/21190195185190-2.06%10,50011億364万0%-1.83
05/20199202191194+2.11%9,10011億2688万+2.11%-1.87
05/17184193184190+3.26%14,30011億364万+0.53%-1.83
05/161871931801840%14,90010億6879万-2.13%-1.77
05/15206206173184-11.11%25,60010億6879万-1.6%-1.77
05/14224224207207-7.17%28,20012億239万+11.29%-2
05/13217226217223+4.69%30,10012億9533万+20.54%-2.15
05/10210216205213+2.9%16,60012億3724万+16.39%-2.05
05/09203212203207-4.61%22,30012億239万+13.74%-2