株価チャート

2013/06/10~2013/10/31

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
10/311,9311,9341,9121,916-0.62%779,2002889億1460万+2.51%24.565.07
10/301,9201,9361,9181,928+0.63%869,2002907億2409万+3.49%24.715.1
10/291,9191,9221,8991,916-1.89%1,977,3002889億1460万+3.23%24.565.07
10/281,9401,9601,9341,953+0.57%1,916,9002944億9385万+5.62%25.035.17
10/251,9501,9541,9371,942-0.46%976,4002928億3515万+5.49%24.895.14
10/241,9401,9541,9231,951+0.62%918,7002941億9227万+6.44%25.015.16
10/231,9501,9521,9311,939-0.51%1,022,1002923億8278万+6.36%24.855.13
10/221,9491,9541,9421,949+0.1%741,1002938億9069万+7.56%24.985.16
10/211,9471,9561,9421,947-0.05%740,1002935億5601万+8.11%26.075.38
10/181,9491,9521,9421,948-0.05%666,3002937億678万+8.83%26.085.38
10/171,9501,9531,9421,949+0.36%680,4002938億5755万+9.49%26.15.39
10/161,9401,9431,9281,942+0.62%738,4002928億214万+9.78%265.37
10/151,9381,9501,9121,930-0.31%1,241,8002909億9286万+9.78%25.845.34
10/111,9021,9371,9011,936+2.16%1,749,2002918億9750万+10.82%25.925.35
10/101,8151,8961,8141,895+4.7%1,723,9002857億1579万+9.1%25.375.24
10/091,7981,8121,7921,810+1%856,8002729億4万+4.68%24.235
10/081,7881,7941,7681,792+0.28%1,119,9002701億8611万+4%23.994.95
10/071,7731,8011,7671,787+1.59%1,214,2002694億3225万+3.96%23.934.94
10/041,7511,7701,7421,759+0.46%761,4002652億1059万+2.63%23.554.86
10/031,7361,7651,7321,751+0.92%826,6002640億440万+2.4%23.444.84
10/021,7711,7731,7251,735-2.03%788,5002615億9202万+1.64%23.234.8
10/011,7591,7741,7511,771+1.49%782,2002670億1987万+3.87%23.714.9
09/301,7691,7701,7451,745-1.3%1,096,5002630億9976万+2.53%23.364.82
09/271,7691,7731,7611,768+0.17%736,7002665億6755万+4.06%23.674.89
09/261,7511,7661,7481,765+0.57%575,4002661億1523万+4.13%23.634.88
09/251,7651,7691,7471,7550%615,7002646億749万+3.66%23.54.85
09/241,7531,7671,7491,7550%467,0002646億749万+3.78%23.54.85
09/201,7641,7691,7491,755-0.17%609,8002646億749万+3.91%23.54.85
09/191,7771,7831,7461,758+1.33%865,4002650億5982万+4.21%23.544.86
09/181,7081,7361,7031,735+2.66%933,9002615億9202万+2.85%23.234.8
09/171,6891,6991,6851,690+0.66%525,0002548億722万+0.18%22.634.67
09/131,6781,6821,6671,6790%660,6002531億4871万-0.53%22.484.64
09/121,6801,6831,6661,679+0.42%383,8002531億4871万-0.71%22.484.64
09/111,6811,6841,6661,672-0.3%695,7002520億9329万-1.3%22.394.62
09/101,6951,6971,6701,677-0.47%596,5002528億4716万-1.24%22.454.64
09/091,6981,7021,6711,685+1.87%503,2002540億5335万-1.12%22.564.66
09/061,6701,6771,6511,654-0.9%463,9002493億7937万-3.33%22.154.57
09/051,6951,6971,6691,669-1.18%502,4002516億4097万-2.85%22.354.61
09/041,7101,7101,6841,689+0.48%619,0002546億5644万-2.03%22.614.67
09/031,6721,6851,6631,681+1.2%605,7002534億5026万-2.72%22.514.65
09/021,6791,6851,6591,661-2.52%812,9002504億3479万-4.1%22.244.59
08/301,6941,7191,6701,704+3.4%1,494,3002569億1805万-1.73%22.814.71
08/291,6521,6631,6461,648-1.02%355,2002484億7473万-5.18%22.074.56
08/281,6581,6721,6391,665-0.6%619,0002510億3788万-4.53%22.294.6
08/271,6971,6991,6711,675-1.24%465,6002525億4561万-4.29%22.434.63
08/261,6931,7031,6871,696+0.59%341,8002557億1186万-3.42%22.714.69
08/231,6941,7021,6731,686+0.72%708,2002542億412万-4.26%22.574.66
08/221,6721,6841,6601,674-0.06%511,6002523億9484万-5.21%22.414.63
08/211,6971,7001,6631,675-1.47%647,6002525億4143万-5.47%22.434.63
08/201,7201,7231,6971,700-1.45%492,7002563億1070万-4.39%22.764.7
08/191,7081,7361,7081,725+2.07%614,9002600億7998万-3.31%23.14.77
08/161,7071,7091,6871,690-1.46%697,4002548億299万-5.43%22.634.67
08/151,7381,7491,7071,715-2.56%694,2002585億7227万-4.35%22.964.74
08/141,7491,7791,7331,760+1.38%466,5002653億5696万-2.11%23.564.87
08/131,7141,7371,7131,736+1.34%290,8002617億3846万-3.61%23.244.8
08/121,7401,7471,7061,713-1.95%381,2002582億7072万-5.04%22.934.74
08/091,7631,7791,7401,747-0.23%318,0002633億9694万-3.43%23.394.83
08/081,7731,8021,7461,751-1.57%494,6002640億2万-3.42%23.444.84
08/071,8151,8181,7781,779-2.73%564,8002682億2161万-2.09%23.824.92
08/061,8351,8471,7961,829-0.81%442,9002757億6016万+0.55%24.495.06
08/051,8291,8501,8201,844+0.49%412,8002780億2173万+1.37%24.695.1
08/021,8131,8351,7971,835+1.16%510,8002766億6479万+0.94%24.575.07
08/011,7991,8241,7891,814+0.55%571,8002734億9860万+0.06%24.295.01
07/311,7701,8281,7671,804+2.21%930,1002719億9540万-0.22%24.154.99
07/301,7311,7721,7211,765+1.91%512,9002661億1523万-2.27%23.634.88
07/291,7801,7891,7321,732-3.13%457,4002611億3970万-4.1%23.194.79
07/261,8071,8071,7801,788-1.22%714,0002695億8302万-1%23.944.94
07/251,8191,8301,8031,810-0.06%479,0002729億4万+0.33%24.235
07/241,8161,8201,8061,811-0.22%434,3002730億5081万+0.44%24.255.01
07/231,8271,8271,8041,815-0.98%497,4002736億5390万+0.78%24.35.02
07/221,8181,8351,8111,833+1.16%417,6002762億7434万+1.89%24.535.07
07/191,8281,8351,8021,812-0.28%740,2002731億917万+1%24.255.01
07/181,8221,8321,8051,817-0.6%512,4002738億6278万+1.62%24.325.02
07/171,8311,8431,8151,828-0.44%464,2002755億2073万+2.35%24.475.05
07/161,8251,8361,8161,836+0.71%446,0002767億2651万+2.97%24.575.07
07/121,8331,8421,8131,823-0.87%337,3002747億6712万+2.47%24.45.04
07/111,8081,8391,8011,839+1.21%492,0002771億7868万+3.66%24.615.08
07/101,8451,8521,8021,817-1.25%518,7002738億6278万+2.6%24.325.02
07/091,8251,8631,8231,840+0.93%935,0002773億2940万+3.9%24.635.08
07/081,8501,8501,8231,823-0.76%728,4002747億6712万+2.99%24.45.04
07/051,8501,8531,8291,837-0.43%422,6002768億7723万+3.79%24.595.08
07/041,8571,8581,8361,845-0.54%353,6002780億8301万+4.18%24.695.1
07/031,8341,8551,8271,855+1.37%561,4002795億9024万+4.8%24.835.13
07/021,8501,8541,8171,830-0.05%444,0002758億2218万+3.45%24.495.06
07/011,8001,8321,7961,831+1.78%404,4002759億7290万+3.56%24.515.06
06/281,7471,8011,7411,799+4.29%889,8002711億4978万+1.75%24.084.97
06/271,7051,7271,6891,725+1.95%521,4002599億9631万-2.43%23.094.77
06/261,7501,7561,6851,692-3.75%659,0002550億2247万-4.41%22.654.68
06/251,7411,7671,7251,758+0.74%740,5002649億7016万-1.01%23.534.86
06/241,7481,7671,7431,745+0.52%644,5002630億1076万-1.97%23.364.82
06/211,7151,7411,6971,736-0.63%922,0002616億1433万-2.8%23.234.8
06/201,7691,7741,7451,747-1.52%613,0002632億7203万-2.57%23.384.83
06/191,8021,8081,7581,774+0.06%733,1002673億4092万-1.28%23.744.9
06/181,7731,7861,7531,773+0.4%604,0002671億9022万-1.72%23.734.9
06/171,6981,7671,6851,766+3.88%557,0002661億3532万-2.54%23.634.88
06/141,7001,7131,6701,700+1.92%942,0002561億8915万-6.59%22.754.7
06/131,7311,7341,6621,668-5.23%828,2002513億6677万-9%22.324.61
06/121,7341,7671,7121,760+0.34%605,9002652億3112万-4.66%23.554.86
06/111,7431,7871,7301,754+0.69%641,3002643億2693万-5.55%23.474.85
06/101,7211,7531,7201,742+2.41%1,123,3002625億1853万-6.7%23.314.81