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
09/30211216208216+0.93%26,60016億807万-1.37%-0.71
09/27213216212214+0.94%17,70015億9318万-2.28%-0.7
09/26212215210212-0.47%24,00015億7829万-3.2%-0.69
09/25215216212213-0.93%19,30015億8574万-3.18%-0.7
09/24218218214215-1.38%10,40016億63万-2.27%-0.7
09/20217218211218+0.46%38,10016億2296万-1.36%-0.71
09/19218219215217+0.93%11,10016億1552万-1.81%-0.71
09/18215219210215-1.38%28,10016億63万-2.71%-0.7
09/17219219216218-0.46%8,80016億2296万-1.36%-0.71
09/13222226215219-2.67%33,10016億3041万-1.35%-0.72
09/122232272212250%13,60016億7508万+0.45%-0.73
09/11222225219225+1.81%13,10016億7508万-0.44%-0.73
09/10221222216221-0.45%16,90016億4530万-3.07%-0.72
09/09220222213222+1.83%15,90016億5274万-3.9%-0.72
09/06221225209218-2.68%24,20016億2296万-6.44%-0.71
09/05225228223224-1.75%10,80016億6763万-5.08%-0.73
09/04228229215228-2.98%17,10016億9741万-4.2%-0.74
09/03217240217235+3.52%50,10017億4952万-2.08%-0.77
09/02216238212227+7.08%45,60016億8996万-6.2%-0.74
08/30213214209212-0.93%12,80015億7829万-13.47%-0.69
08/29212220212214+1.42%11,90015億9318万-14.06%-0.7
08/28215217210211-4.09%11,60015億7085万-16.6%-0.69
08/27223223217220-0.9%4,70016億3785万-14.06%-0.72
08/26216222215222+1.37%13,80016億5274万-14.29%-0.72
08/23220221211219-0.45%24,70016億3041万-16.09%-0.72
08/22218225216220+2.8%21,10016億3785万-16.67%-0.72
08/21220224210214-3.17%30,00015億9318万-19.55%-0.7
08/20223232221221-3.49%16,40016億4530万-17.84%-0.72
08/192262292212290%36,10017億485万-15.5%-0.75
08/16220229220229+2.69%10,80017億485万-16.12%-0.75
08/15225225217223-0.45%19,20016億6019万-19.2%-0.73
08/14217224217224+3.23%26,20016億6763万-19.42%-0.73
08/13220226217217-3.98%46,40016億1552万-22.78%-0.71
08/12209230201226-17.22%260,20016億8252万-20.14%-0.74
08/09272278271273-0.36%7,30020億3243万-4.55%-0.89
08/08272283272274-3.86%24,60020億3987万-4.2%-0.89
08/07282291270285+0.71%24,20021億2176万-0.35%-0.93
08/06288288275283-0.7%19,20021億687万-1.05%-0.92
08/05284286280285+0.35%21,70021億2176万0%-0.93
08/02270285270284+5.97%22,00021億1432万0%-0.93
08/01281281251268-4.63%50,60019億9520万-5.3%-0.88
07/31300300281281-5.07%35,90020億9198万0%-0.92
07/302983032872960%37,50022億366万+5.71%-0.97
07/29317333291296-5.73%144,90022億366万+6.09%-0.97
07/26335364304314+0.96%490,50023億3766万+12.95%-1.03
07/25289314289311+7.61%156,50023億1533万+12.27%-1.02
07/24282289282289+1.4%15,90021億5154万+4.71%-0.94
07/23281285280285+1.79%6,10021億2176万+3.26%-0.93
07/22282282279280-0.71%15,40020億8429万+1.82%-0.95
07/19286286278282-1.05%20,10020億9917万+2.55%-0.95
07/18282285279285+1.42%7,60021億2151万+4.01%-0.96
07/17283283280281-0.35%12,30020億9173万+2.18%-0.95
07/16285287279282-0.35%11,20020億9917万+2.92%-0.95
07/12289289279283-0.35%8,20021億662万+3.28%-0.96
07/11280289276284-0.35%6,50021億1406万+4.41%-0.96
07/10285289280285-1.72%14,90021億2151万+4.78%-0.96
07/09285290281290+1.75%6,20021億5873万+6.23%-0.98
07/082952952802850%24,80021億2151万+4.01%-0.96
07/05285293283285+0.71%18,10021億2151万+4.01%-0.96
07/04285292280283+1.43%42,20021億662万+2.91%-0.96
07/03276284275279+2.57%30,00020億7684万+1.45%-0.94
07/02268281263272+2.26%26,50020億2474万-2.16%-0.92
07/01259266252266+1.53%4,70019億8007万-4.66%-0.9
06/28250264250262+8.26%17,80019億5053万-6.76%-0.89
06/27232247222242+3.42%17,70018億164万-14.49%-0.82
06/26257259207234-10%34,40017億4208万-18.18%-0.79
06/25267267255260-2.99%12,70019億3564万-10.65%-0.88
06/24280280263268-1.83%20,80019億9520万-8.84%-0.91
06/21262274254273-1.8%14,10020億3243万-8.7%-0.92
06/20279279260278-1.77%7,60020億6965万-7.95%-0.94
06/19287288280283-0.35%16,60021億687万-6.91%-0.96
06/18275284273284+4.03%13,60021億1432万-7.49%-0.96
06/17261273261273+1.49%11,90020億3243万-11.94%-0.92
06/14276282266269-2.54%7,30020億265万-14.6%-0.91
06/13273279270276-3.5%8,10020億5476万-14.02%-0.93
06/12263286257286+6.72%14,50021億2921万-12.54%-0.97
06/11275275261268-2.55%14,50019億9520万-19.52%-0.91
06/10292292270275+11.34%51,00020億4732万-19.12%-0.93
06/07265270240247-13.33%90,40018億3886万-28.61%-0.84
06/06287300265285-7.17%49,70021億2176万-19.26%-0.96
06/05314315303307-1.6%34,70022億8555万-14.48%-1.04
06/04283317280312+9.09%69,20023億2277万-14.29%-1.06
06/03308308283286-4.67%45,40021億2921万-22.91%-0.97
05/313143142953000%78,10022億3344万-21.05%-1.01
05/30318318292300-10.18%72,90022億3344万-21.88%-1.01
05/29319334310334+6.71%29,90024億8656万-14.14%-1.13
05/28303336303313+1.95%55,10023億3022万-19.74%-1.06
05/27307309300307-3.15%31,70022億8555万-21.08%-1.04
05/24315327301317+1.93%63,80023億6000万-18.51%-1.07
05/23345346300311-11.4%110,20023億1533万-19.85%-1.05
05/22350377336351-2.23%75,70026億1312万-9.3%-1.19
05/21371382355359-8.65%86,30026億7268万-6.75%-1.21
05/20363399360393+13.26%117,10029億2580万+2.88%-1.33
05/17323359323347+8.44%58,30025億8334万-8.2%-1.17
05/16352356303320-8.57%69,60023億8233万-14.89%-1.08
05/15382382350350-6.17%89,50026億568万-6.91%-1.18
05/14399399370373-1.32%106,10027億7691万+0.27%-1.26
05/13390399369378-10%167,20028億1413万+2.72%-1.28
05/10442450409420-2.55%126,70031億2681万+15.7%-1.42
05/09450472429431-2.27%144,10032億870万+20.73%-1.46