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
20143/1, 株式分割 1→100
2013
08/30499504477498+1.12%116,00059億632万+1.12%-19.82
08/29503510460492+0.41%220,20058億4102万+0.61%-19.6
08/28498537490490-7.2%249,30058億1728万+0.62%-19.52
08/27519542482528+3.73%373,10062億6841万+9.32%-21.03
08/26497530436509+3.88%644,90060億4284万+6.49%-20.28
08/23495522472490-0.1%368,60058億1728万+4.03%-19.52
08/22513516486491-6.03%265,80058億2321万+5.48%-19.54
08/21535564507522-0.57%373,80061億8152万+13.97%-20.74
08/20570595501525-7.57%759,80062億1705万+16.93%-20.86
08/19491568491568+14.06%746,70067億2625万+28.51%-22.57
08/16489518467498+0.4%332,00058億9731万+14.75%-19.79
08/15515519485496-5.52%306,30058億7363万+15.35%-19.71
08/14517563500525-2.23%637,20062億1705万+23.53%-20.86
08/13480537441537+14.99%1,135,60063億5915万+27.86%-21.34
08/12536575456467-16.01%1,448,90055億3021万+12.26%-18.56
08/09683703545556-7.79%2,326,20065億8415万+34.95%-22.09
08/08553603545603+19.88%855,20071億4072万+49.26%-23.96
08/07480539466503+7.25%1,095,40059億5652万+27.99%-19.99
08/06480530448469-3.7%458,00055億5389万+22.45%-18.63
08/05405487405487+16.79%610,90057億6705万+30.21%-19.35
08/02420430406417+0.48%104,20049億3811万+14.25%-16.57
08/01393450393415+3.75%245,90049億1443万+15.92%-16.49
07/31409429391400-4.99%208,90047億3680万+13.31%-15.89
07/30384438384421+6.05%267,50049億8548万+21.68%-16.73
07/29400412352397-4.91%521,60047億127万+17.46%-15.77
07/26452510410418-7.63%765,80049億4403万+26.52%-16.59
07/25383453383452+16.2%649,40053億5258万+40.37%-17.96
07/24382458380389-1.77%1,181,20046億653万+24.68%-15.46
07/23323396320396+21.47%701,50046億8943万+29.84%-15.73
07/22326337316326-5.51%287,50038億6049万+9.4%-12.95
07/19324368321345+11.11%878,30040億8549万+17.35%-13.71
07/18313345307311+1.64%402,70036億7694万+7.44%-12.34
07/17331336301306-14.9%584,90036億1773万+6.82%-12.14
07/16343359335359-1.37%387,10042億5127万+26.86%-14.26
07/12366389360364-4.21%312,00043億1048万+31.41%-14.46
07/11369393363380+1.2%251,60044億9996万+41.26%-15.1
07/10405432369376-5.53%767,70044億4667万+43.32%-14.92
07/09442498378398-8.83%1,273,40047億719万+55.27%-15.79
07/08387436362436+19.13%847,90051億6311万+75.1%-17.32
07/05420436349366-3.05%1,365,10043億3417万+52.5%-14.54
07/04307378285378+22.76%1,265,50044億7035万+61.32%-15
07/03255308253308+19.42%707,50036億4141万+35.46%-12.22
07/02255259244258+1.18%145,60030億4931万+14.96%-10.23
07/01260260233255+1.39%166,20030億1378万+14.64%-10.11
06/28249270241251-0.4%191,80029億7234万+13.57%-9.97
06/27284308229252-9.68%782,40029億8418万+15.07%-10.01
06/26279279279279+21.83%380,80033億391万+27.98%-11.09
06/25221229210229+6.02%59,20027億1181万+6.02%-9.1
06/24220223211216+3.8%35,50025億5787万-0.46%-8.58
06/21201218201208-1.47%27,50024億6432万-4.98%-8.27
06/20213213202211+0.24%26,30025億103万-4%-8.39
06/19215222206211-2.63%29,90024億9510万-5.09%-8.37
06/18209224209216+2.22%24,00025億6260万-2.96%-8.6
06/17215219200212-2.89%36,40025億695万-6.33%-8.41
06/14230235217218-3.96%34,30025億8155万-4.8%-8.66
06/13232232218227-3.2%69,10026億8813万-1.73%-9.02
06/12224250214235+2.18%118,10027億7694万+1.96%-9.32
06/11211230208230+7.24%81,60027億1773万+0.22%-9.12
06/10194214190214+22.99%133,20025億3418万-6.55%-8.5
06/07199199165174-14.12%130,70020億6050万-23.68%-6.91
06/06213216200203-7.7%74,00023億9918万-11.53%-8.05
06/05223225212220+1.15%32,30025億9931万-4.15%-8.72
06/04210223202217+4.53%44,00025億6971万-4.82%-8.62
06/03208218202208-2.54%39,70024億5839万-8.95%-8.25
05/31213217208213-2.29%21,50025億2234万-6.58%-8.46
05/30220224210218-3.07%37,30025億8155万-4.39%-8.66
05/29227227220225+2.27%30,30026億6326万-1.36%-8.94
05/28196220195220+4.17%106,60026億405万-3.13%-8.74
05/27220222210211-4.05%39,60024億9984万-7%-8.39
05/24209224209220+2.8%87,50026億524万-3.08%-8.74
05/23240244208214-9.13%211,10025億3418万-6.14%-8.5
05/22235243232236-3.48%82,50027億8879万+3.29%-9.36
05/21270270239244-7.33%115,50028億8944万+7.49%-9.69
05/20242269242263+5.53%132,80031億1799万+18.07%-10.46
05/17244258230250+0.2%106,30029億5457万+13.93%-9.91
05/16236249198249+1.06%358,40029億4865万+15.28%-9.89
05/15283295246246-16.84%579,30029億1786万+16.23%-9.79
05/14316330287296+5.07%672,20035億878万+42.45%-11.77
05/13286301270282+12.57%844,40033億3944万+40.3%-11.2
05/10220269215251+13.86%762,10029億6642万+27.81%-9.95
05/09215229212220+6.43%307,70026億524万+15.18%-8.74
05/08215215201207-3.64%134,50024億4774万+9.95%-8.21
05/07219219211215+4.63%99,10025億4010万+15.95%-8.52
05/02196205190205+3.22%104,40024億2761万+12.64%-8.15
05/01202205198199-0.7%126,50023億5182万+10.33%-7.89
04/30192202191200+0.25%94,70023億6840万+12.99%-7.95
04/26204204197200-1.82%55,80023億6247万+14%-7.93
04/25210210195203-4.82%113,00024億629万+17.46%-8.07
04/24215218208214-2.06%69,00025億2826万+25.59%-8.48
04/23218219207218+0.93%88,10025億8155万+29.76%-8.66
04/22205219196216+7.14%191,20025億5787万+30.91%-8.58
04/19211211200202-6.32%102,70023億8734万+23.68%-8.01
04/18212220200215+1.51%223,40025億4839万+32.84%-8.55
04/17236240205212-10.17%415,60025億1050万+32.5%-8.42
04/16226256205236+0.21%1,171,80027億9471万+51.28%-9.38
04/15236236236236+20.46%95,90027億8879万+54.93%-9.36
04/12196196196196+25.72%37,10023億1511万+32.99%-7.77
04/11157160152156-3.12%56,50018億4143万+7.99%-6.18
04/10170170155161-2.73%122,10019億64万+12.24%-6.38
04/09149169145165+12.63%230,90019億5393万+17.02%-6.56