株価チャート

2013/04/19～2013/09/11

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
20141/1, 株式分割 1→100
2013
09/11751845750806+5.91%224,50064億3542万+6.61%-4.05
09/10776811755761-0.78%101,50060億7612万+0.4%-3.83
09/09795807753767-3.64%103,50061億2403万+0.66%-3.86
09/06850859761796-9.55%241,50063億5558万+4.05%-4
09/05952952880880+9.73%805,00070億2627万+14.43%-4.42
09/04750868735802+11.39%405,80064億348万+5.25%-4.03
09/03681740681720+6.67%93,60057億4876万-5.39%-3.62
09/02679695670675-1.6%40,10053億8947万-11.76%-3.39
08/30670695652686+2.69%68,40054億7729万-11.02%-3.45
08/29678700665668-0.74%52,60053億3357万-14.36%-3.36
08/28698700671673-6.27%86,10053億7350万-14.81%-3.38
08/27743765710718-3.36%103,40057億3279万-10.25%-3.61
08/26753765736743-3.26%36,80059億3240万-7.82%-3.74
08/23780784752768+2.4%38,00061億3201万-5.54%-3.86
08/22800800750750-5.06%53,30059億8830万-8.31%-3.77
08/21829838783790-3.66%117,60058億8510万-4.13%-3.71
08/20783844770820+5.13%104,40061億859万-0.97%-3.85
08/19770794753780+2.23%68,00058億1061万-6.14%-3.66
08/16770779736763-0.78%43,60056億8396万-8.73%-3.58
08/15710780710769+4.34%90,90057億2866万-8.78%-3.61
08/14768780722737-1.73%75,40054億9028万-12.99%-3.46
08/13720789668750+5.93%135,50055億8712万-12.28%-3.52
08/12793795690708-10.94%120,60052億7424万-17.96%-3.32
08/09799813781795+1.15%63,20059億2235万-8.93%-3.73
08/08804834777786-5.76%78,50058億5530万-10.58%-3.69
08/07865879821834-5.23%145,60062億1288万-6.08%-3.91
08/06875945874880+4.14%302,50065億5556万-1.57%-4.13
08/05815930808845-3.43%268,80062億9482万-6.01%-3.96
08/02752875752875+20.69%289,60065億1831万-2.99%-4.1
08/01760760648725-4.61%139,10054億88万-19.27%-3.4
07/31838838750760-9.31%84,80056億6162万-15.46%-3.57
07/30795848790838+2.7%51,60062億4268万-7.51%-3.93
07/29888895814816-10.43%128,00060億7879万-10.53%-3.83
07/26925940890911-1.51%128,10067億8649万-0.87%-4.27
07/25889930888925+2.44%120,20068億9078万0%-4.34
07/24888949881903+1.92%176,30067億2689万-3.01%-4.24
07/23889904886886-1.99%64,30066億25万-5.94%-4.16
07/22893907888904+1.69%59,70066億3942万-5.34%-4.18
07/19899901881889-1.66%112,50065億2926万-8.26%-4.11
07/18889920885904+1.8%95,20066億3942万-8.69%-4.18
07/17903910882888-2.42%71,50065億2191万-11.02%-4.11
07/16914927885910+1%113,40066億8349万-9.09%-4.21
07/12913924876901-2.91%197,30066億1739万-10.17%-4.17
07/11870929860928+5.69%216,00068億1569万-7.11%-4.29
07/10905918857878-5.59%191,80064億4847万-12.46%-4.06
07/09969969890930-2.21%174,50068億3038万-8.82%-4.3
07/08973983950951-0.94%191,90069億8461万-8.38%-4.4
07/059729879429600%203,70070億5072万-9.18%-4.44
07/041,0001,020933960-4.95%420,80070億5072万-10.7%-4.44
07/031,0271,0559861,010+2.75%1,006,90074億1794万-7.68%-4.67
07/029961,065950983-0.2%422,30072億1964万-11.76%-4.55
07/018781,049850985+6.72%601,40072億3433万-12.68%-4.56
06/28865923850923+19.4%357,60068億7588万-19.39%-4.33
06/27801819619773+0.52%300,00057億5846万-33.48%-3.63
06/26921950769769-16.32%262,70057億2866万-35%-3.61
06/25970971888919-6.42%201,50068億4609万-24.17%-4.31
06/241,0191,060978982-2.68%191,80073億1540万-20.81%-4.61
06/211,0101,0149721,009-4.45%278,10073億6469万-20.49%-4.64
06/201,1001,1451,0541,056-1.77%247,20077億774万-18.39%-4.85
06/191,2151,2281,0301,075-9.21%318,60078億4642万-18.13%-4.94
06/181,1711,2391,1251,184-1.09%343,50086億4201万-11.31%-5.44
06/171,2411,2411,1491,197-4.16%298,30087億3690万-12.11%-5.5
06/141,5511,5511,2361,249-11.92%935,90091億1645万-9.95%-5.74
06/131,0941,4181,0861,418+26.83%1,728,100103億4998万+0.21%-6.52
06/129301,1189111,118+15.5%279,20081億6028万-22.09%-5.14
06/119651,048946968+1.89%283,50070億6543万-34.42%-4.45
06/10935950860950+18.75%282,90069億3405万-37.29%-4.37
06/071,0481,090741800-21.41%406,90058億3920万-48.42%-3.68
06/061,2601,2931,0171,018-22.7%226,90074億3038万-36.02%-4.68
06/051,3971,4201,3011,317-3.94%97,60096億1278万-19.05%-6.05
06/041,4301,4571,3501,371-4.66%133,600100億692万-16.66%-6.3
06/031,3951,4701,3951,438+2.28%107,100104億9596万-13.58%-6.61
05/311,4741,5131,3621,406-1.68%159,500102億6239万-16.56%-6.46
05/301,3801,4701,3691,430-5.3%223,100104億3757万-15.93%-6.57
05/291,3751,6091,3751,510+13.11%495,800110億2149万-12.11%-6.94
05/281,3201,3851,3041,335-5.32%209,10097億4416万-22.83%-6.14
05/271,3801,5701,3451,410+4.37%422,000102億9159万-19.24%-6.48
05/241,3541,4401,2461,351+4.73%236,20098億6094万-23.15%-6.21
05/231,4421,5741,2901,290-14.06%227,70094億1571万-27.04%-5.93
05/221,5401,5891,4911,501-7.06%137,600109億5579万-15.72%-6.9
05/211,6591,7031,5931,615-4.94%172,200117億5720万-9.57%-7.4
05/201,6011,7701,6011,699+3.85%190,700123億6872万-4.87%-7.79
05/171,5061,6901,4921,636+5.48%169,700119億1008万-8.5%-7.5
05/161,6001,6771,3121,551-4.26%274,200112億9128万-13.26%-7.11
05/151,8671,8671,5701,620-12.2%302,200117億9360万-8.99%-7.43
05/141,8001,8981,7911,845+0.76%294,900134億3160万+4.06%-8.46
05/131,9411,9781,7811,831-6.44%346,400133億2968万+4.03%-8.39
05/101,9102,0081,8181,957+3%323,700142億4696万+11.51%-8.97
05/092,0942,1651,8661,900-11.71%618,700138億3200万+8.63%-8.71
05/082,2582,3421,8802,152+10.81%2,003,500156億6656万+23.82%-9.87
05/071,8941,9821,8801,942+5.09%745,600141億3776万+11.8%-8.9
05/021,7801,8481,7411,848+2.1%362,500134億5344万+6.08%-8.47
05/011,9902,0101,7801,810-4.79%680,400131億7680万+3.84%-8.3
04/301,8101,9301,8101,901+6.62%525,500138億3928万+8.32%-8.72
04/261,7901,9211,7601,783-3.2%363,300129億8024万+2.06%-8.17
04/252,0502,0781,7601,842-6.59%854,000134億976万+6.29%-8.44
04/241,7912,0471,7351,972+10.17%1,528,600143億5616万+15.73%-9.04
04/231,8411,8541,7701,790-4.23%471,800130億3120万+7.51%-8.21
04/221,9001,9181,8401,869+3.43%601,600136億632万+14.8%-8.57
04/191,7311,8101,6881,807+5.18%466,600131億5496万+14.22%-8.28