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
201610/1, 株式分割 1→5
201310/1, 株式分割 1→200
2013
09/30174177170177+0.11%438,000239億3192万+6.75%18.512.95
09/27179183175177+0.23%331,500239億491万+7.27%18.492.95
09/26168177168177+3.64%355,000238億5088万+7.68%18.452.94
09/25180180170170-4.86%827,000230億672万+4.54%19.063.04
09/24178181177179-0.78%672,000241億8136万+9.88%20.033.19
09/20183184177181-1.2%717,000243億6407万+11.42%20.183.22
09/19181186179183+2.64%1,947,000246億6102万+12.78%20.433.26
09/18174189172178+4.64%4,450,000240億2661万+10.56%19.93.17
09/17168175168170+0.95%1,236,000229億6026万+6.31%19.023.03
09/13167174166169+1.69%1,115,000227億4429万+5.31%18.843
09/12167168162166+0.24%423,000223億6635万+3.56%18.532.95
09/11167169165165-2.48%747,000223億1235万+3.31%18.482.95
09/10172175168170-0.18%1,109,000228億7927万+6.6%18.953.02
09/09170172167170+1.37%1,245,000229億1977万+7.47%18.993.03
09/06166168165168-0.18%1,041,000226億931万+6.69%18.732.99
09/05167169162168+0.48%1,357,000226億4981万+7.56%18.762.99
09/04161169160167+6.37%2,595,000225億4182万+7.05%18.672.98
09/03158160156157+0.64%798,000211億9201万+1.29%17.552.8
09/02151159149156+2.63%1,498,000210億5703万+1.3%17.442.78
08/30148154148152+2.36%1,024,000205億1711万-0.65%172.71
08/29143149143149+3.99%1,079,000200億4467万-2.94%16.62.65
08/28144149142143-3.64%1,213,000192億7528万-6.05%15.972.55
08/27147154147148-1.53%896,000200億418万-2.5%16.572.64
08/26152155147151-2.08%1,438,000203億1464万-0.33%16.832.68
08/23154157152154+2.47%1,496,000207億4657万+2.47%17.192.74
08/22161161150150-7.41%3,036,000202億4715万+0.67%16.772.67
08/21164169159162+0.93%2,986,000218億6497万+9.46%18.112.89
08/20170170158161-5.53%3,239,000216億6252万+9.18%17.942.86
08/19161172157170+7.33%4,335,000229億3123万+16.37%193.03
08/16160162153158-3.36%3,186,000213億6559万+9.93%17.72.82
08/15166175160164-3.59%3,634,000221億792万+14.55%18.312.92
08/14155175154170+10.54%11,376,000229億3123万+19.65%193.03
08/13158161150154-2.6%7,754,000207億4473万+9.01%17.182.74
08/12185195154158-12.72%22,825,000212億9810万+12.71%17.642.81
08/09190190166181+11.81%21,962,000244億239万+30.07%20.213.22
08/08159172151162+13.95%15,212,000218億2448万+18.03%18.082.88
08/07142144141142-1.6%675,000191億5210万+5.11%15.862.53
08/06144145141144+0.91%525,000194億6252万+7.61%16.122.57
08/05141148141143-1.72%1,190,000192億8707万+6.64%15.982.55
08/02158160143145-2.94%2,753,000196億2449万+10.15%16.262.59
08/01143155134150+1.7%2,977,000202億1835万+14.35%16.752.67
07/31142153141147+6.51%3,483,000198億8093万+14.19%16.472.63
07/30133141133138+3.98%532,000186億6621万+8.05%15.462.47
07/29144145132133-6.93%1,090,000179億5087万+3.91%14.872.37
07/26140150140143+2.73%2,505,000192億8707万+12.52%15.982.55
07/25137149136139+4.82%3,397,000187億7418万+10.4%15.552.48
07/24124133124133+7.45%897,000179億1038万+6.16%14.842.37
07/23126126123124-1.2%221,000166億6867万-0.4%13.812.2
07/22125129124125-0.79%322,000168億7112万+0.81%13.982.23
07/19130131125126-1.79%607,000170億609万+1.61%14.092.25
07/18128131128128-0.77%501,000173億1652万+3.47%14.342.29
07/17137137116129-3.87%823,000174億5149万+4.27%14.462.3
07/16134136130135+0.6%551,000181億5333万+9.35%15.042.4
07/121341361321340%459,000180億4535万+8.7%14.952.38
07/11133136131134+0.07%277,000180億4535万+9.59%14.952.38
07/10137138132134-2.84%777,000180億3185万+9.51%14.942.38
07/09133138131138+2.61%775,000185億5823万+12.7%15.372.45
07/08134138132134+2.13%1,277,000180億8584万+8.94%14.982.39
07/05126134126131+4.88%1,309,000177億793万+6.67%14.672.34
07/04127128124125-1.5%518,000168億8462万+0.89%13.992.23
07/03123127120127+3.17%752,000171億4106万+2.42%14.22.26
07/02123124119123+1.23%566,000166億1468万-2.3%13.762.19
07/01115123114122+8.19%782,000164億1223万-4.25%13.62.17
06/28110113109112+4.27%533,000151億7051万-12.19%12.572
06/27111112101108-3.75%712,000145億4965万-16.43%12.051.92
06/26121121108112-6.59%830,000151億1652万-13.85%12.522
06/25123125116120-0.58%994,000161億8278万-9.17%13.412.14
06/24118132116121+4.6%2,142,000162億7726万-10%13.482.15
06/21116116108115-2.37%913,000155億6192万-15.22%12.892.06
06/20117119117118+0.94%178,000159億3983万-14.42%13.22.11
06/19120122117117-0.43%454,000157億9137万-16.43%13.082.09
06/18120122117118-1.09%615,000158億5885万-16.67%13.142.09
06/17118120117119-0.17%325,000160億3431万-17.5%13.282.12
06/14125126119119-1.08%349,000160億6131万-17.93%13.32.12
06/13125125118120-3.99%379,000162億3677万-17.6%13.452.14
06/12120125119125+1.05%282,000169億1161万-14.76%14.012.23
06/11127130121124-2.52%561,000167億3615万-16.22%13.862.21
06/10123130123127+7.89%801,000171億6805万-15.2%14.222.27
06/07108118107118-0.84%1,476,000159億1284万-21.92%13.182.1
06/06145146119119-19.34%1,614,000160億4781万-21.26%13.292.12
06/05148150145147+3.15%858,000198億9443万-3.03%16.482.63
06/04143147137143-0.28%508,000192億8707万-5.36%15.982.55
06/03142152142143-2.91%568,000193億4105万-5.1%16.022.55
05/31150153146148+1.1%389,000199億2142万-1.6%16.52.63
05/30152154145146-5.44%518,000197億547万-2.67%16.322.6
05/29156159154154+1.38%645,000208億3921万+3.62%17.262.75
05/28142156142152+7.25%1,194,000205億5577万+2.91%17.032.71
05/27142147136142-4.05%1,025,000191億6559万-3.4%15.882.53
05/24147155141148+2.78%1,672,000199億7541万+1.37%16.552.64
05/23163166143144-11.55%2,528,000194億3553万-0.69%16.12.57
05/22165170161163-2.28%816,000219億7295万+13.06%18.22.9
05/21170176167167-3.36%2,236,000224億8583万+18.16%18.632.97
05/20170180169172+4.55%2,574,000232億6865万+24.03%19.273.07
05/17159165151165+4.1%1,607,000222億5638万+21.25%18.442.94
05/16155160138158+3.19%2,917,000213億7908万+18.21%17.712.82
05/15170175149154-10.7%3,361,000207億1774万+17.18%17.162.74
05/14150176149172+16.15%6,867,000232億117万+33.26%19.223.06
05/13152153148148-2.37%1,455,000199億7541万+17.46%16.552.64
05/10153154147152+1.74%1,844,000204億6130万+22.26%16.952.7
05/09157157149149-3.87%1,787,000201億1038万+22.13%16.662.66