株価チャート

2013/06/17～2013/11/08

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
11/082892892892890%1008億4966万+2.48%13.940.68
11/07281289281289+2.85%9008億4966万+2.85%13.940.68
11/06283284281281-0.35%4008億2614万-0.35%13.550.67
11/05279282278282+1.08%1,5008億2908万-0.7%13.60.67
11/01279279279279-0.71%7008億2026万-1.76%13.460.66
10/31294294280281-2.77%3,5008億2614万-1.4%13.550.67
10/30287289284289+3.21%1,5008億4966万+1.4%13.940.68
10/29297297280280-6.67%4,4008億2320万-1.41%13.50.66
10/283103103003000%4,6008億8200万+5.26%14.470.71
10/25292307291300+4.9%4,6008億8200万+5.63%14.470.71
10/24285287285286-0.35%7008億4084万+0.7%13.790.68
10/23277287277287+2.5%1,9008億4378万+0.7%13.840.68
10/22278280278280+1.45%2008億2320万-1.75%13.50.66
10/212762762762760%2008億1144万-3.16%13.310.65
10/18280280271276-1.43%3,4008億1144万-3.5%13.310.65
10/172802852782800%6008億2320万-2.1%13.50.66
10/16283286279280-1.06%1,1008億2320万-2.44%13.50.66
10/15296296282283-0.7%1,8008億3202万-1.74%13.650.67
10/11283299280285+0.71%5,4008億3790万-1.04%13.740.68
10/10266290265283+7.6%4,1008億3202万-1.74%13.650.67
10/09270274262263-2.59%3,6007億7322万-8.36%12.680.62
10/08261270256270+1.12%5,2007億9380万-5.92%13.020.64
10/07272272265267-0.37%2,6007億8498万-6.97%12.880.63
10/04283283265268-6.29%7,4007億8792万-6.62%12.920.63
10/03291292284286+0.7%6,6008億4084万-0.35%13.790.68
10/02301306283284-6.89%2,6008億3496万-0.7%13.70.67
10/01307315301305-7.58%5,7008億9670万+7.02%14.710.72
09/30298335288330+13.79%8,2009億7020万+16.61%15.910.78
09/27300300290290+1.4%1,8008億5260万+3.2%13.990.69
09/26297297286286+1.78%1,5008億4084万+2.14%13.790.68
09/25294294281281-1.75%1,3008億2614万+0.72%13.550.67
09/242872882852860%4,2008億4084万+2.51%13.790.68
09/20285286285286-2.05%2,2008億4084万+2.88%13.790.68
09/192933002912920%2,6008億5848万+5.42%14.080.69
09/18309309292292-2.01%2,5008億5848万+5.8%14.080.69
09/17308308291298+1.36%5,9008億7612万+7.97%14.370.71
09/13291294291294+1.38%6008億6436万+7.3%14.180.7
09/12294304290290-0.68%2,0008億5260万+6.23%13.990.69
09/11290299288292+0.69%6,6008億5848万+7.35%14.080.69
09/10298300290290-3.33%7,9008億5260万+7.01%13.990.69
09/09334356285300-2.28%49,3008億8200万+11.11%14.470.71
09/06274355274307+11.64%80,7009億258万+14.55%14.810.73
09/05273279272275-0.36%1,3008億850万+3.38%13.260.65
09/04276276276276-0.36%3008億1144万+3.76%13.310.65
09/03275277275277+4.92%5008億1438万+4.14%13.360.66
09/02272273264264-2.22%4,6007億7616万-0.75%12.730.63
08/30275275270270+2.66%8007億9380万+1.12%13.020.64
08/29273274261263+1.15%4,0007億7322万-1.87%12.680.62
08/28264264260260-4.41%1,3007億6440万-3.7%12.540.62
08/27270272264272+5.43%3,3007億9968万+0.37%13.120.64
08/262692692582580%1,2007億5852万-5.49%12.440.61
08/23268268258258-5.15%5007億5852万-5.84%12.440.61
08/22272272272272+2.26%1007億9968万-1.45%13.120.64
08/212662662462660%2,3007億8204万-4.32%12.830.63
08/202662662662660%1007億8204万-4.66%12.830.63
08/19266266266266+2.7%2007億8204万-5.34%12.830.63
08/16279279259259-2.63%2,0007億6146万-8.8%12.490.61
08/15266266266266-1.48%1,2007億8204万-6.99%12.830.63
08/14280280264270-3.23%3,5007億9380万-6.57%13.020.64
08/13270280270279+3.72%1,0008億2026万-4.45%13.460.66
08/12267270261269+4.67%2,7007億9086万-9.12%12.970.64
08/09261261257257-2.28%4007億5558万-14.05%12.390.61
08/08264267263263-3.31%7007億7322万-12.91%12.680.62
08/07262273262272+5.43%3,5007億9968万-10.53%13.120.64
08/06263263255258+1.18%1,0007億5852万-16.23%12.440.61
08/05260266255255-4.14%1,8007億4970万-17.48%12.30.6
08/02259266255266+2.7%1,9007億8204万-14.47%12.830.63
08/01277285253259-6.5%11,5007億6146万-17.52%12.490.61
07/31292292277277-5.46%1,5008億1438万-11.78%13.360.66
07/30277293277293+2.81%4,5008億6142万-6.98%14.130.69
07/29295295285285-5.94%2,5008億3790万-9.81%13.740.68
07/26312312300303-0.66%2,8008億9082万-4.72%14.610.72
07/25306307298305+4.45%1,7008億9670万-4.69%14.710.72
07/24304304291292-2.99%5,6008億5848万-9.6%14.080.69
07/23302303300301-0.33%1,2008億8494万-8.79%14.520.71
07/223013083013020%1,6008億8788万-9.58%14.560.72
07/19311313302302-2.89%4,4008億8788万-9.58%14.560.72
07/183123123093110%2,2009億1434万-6.33%150.74
07/173373403053110%10,5009億1434万-5.47%150.74
07/16337337301311-3.42%15,1009億1434万-4.6%150.74
07/12329329322322-1.83%2,1009億4668万-0.31%15.530.76
07/11330344322328-2.96%5,3009億6432万+2.5%15.820.78
07/10359359338338-3.98%3,3009億9372万+6.96%16.30.8
07/09359359340352-2.22%7,80010億3488万+12.1%16.980.83
07/08348360317360+5.88%22,50010億5840万+16.13%17.360.85
07/05345345328340-3.68%20,2009億9960万+11.11%16.40.81
07/04324380324353+11.71%86,00010億3782万+16.12%17.020.84
07/03332349316316-12.95%82,9009億2904万+4.98%15.240.75
07/02297363297363+28.27%175,80010億6722万+21.4%17.510.86
07/01300308270283-8.71%56,9008億3202万-4.07%13.650.67
06/28394410300310-6.06%144,1009億1140万+5.44%14.980.74
06/27261330261330+32%19,7009億7020万+13.4%15.940.78
06/26286303250250-19.35%17,4007億3500万-13.19%12.080.59
06/25304310281310-2.52%15,5009億1140万+7.27%14.980.74
06/24318326305318-4.5%17,7009億3492万+10.42%15.360.75
06/21323345305333-4.86%17,7009億7902万+16.43%16.090.79
06/20353373324350-10.71%76,50010億2900万+23.67%16.910.83
06/19411412392392-16.95%89,80011億5248万+40%18.940.93
06/18472472472472+20.41%60,50013億8768万+71.01%22.81.12
06/17392392392392+25.64%12,80011億5248万+46.27%18.940.93