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
2013
08/30203210203204+2%48,50044億9869万-7.69%-1.08
08/29204206200200-1.48%65,90044億1048万-9.91%-1.06
08/28210212203203-4.69%126,50044億7664万-9.38%-1.08
08/27211215211213-0.93%27,20046億9716万-5.33%-1.13
08/26213217208215-0.46%76,80047億4127万-4.87%-1.14
08/23219220216216-0.46%48,10047億6332万-4.85%-1.15
08/22218219217217-1.36%21,90047億8537万-5.24%-1.15
08/21220223220220-1.35%59,40048億5153万-4.35%-1.17
08/20227228223223-1.76%44,50049億1769万-3.88%-1.19
08/19223228222227+0.89%32,60050億590万-2.58%-1.21
08/16221226215225-0.44%51,80049億6179万-3.85%-1.2
08/15226227221226-0.88%36,40049億8384万-3.83%-1.2
08/14223228220228+1.33%64,00050億2795万-3.8%-1.21
08/13210227209225+6.13%110,90049億6179万-5.86%-1.2
08/12220221212212-4.5%134,70046億7511万-12.4%-1.13
08/09227227220222+0.45%44,40048億9563万-9.02%-1.18
08/08225229220221-3.91%134,30048億7358万-10.16%-1.17
08/07231231227230-0.43%48,10050億7205万-7.26%-1.22
08/06231235225231-1.28%75,50050億9411万-7.6%-1.23
08/05231236231234+1.74%104,70051億6026万-6.77%-1.24
08/02227231226230+1.32%65,10050億7205万-8.73%-1.22
08/01227229223227-2.16%104,70050億590万-9.92%-1.21
07/31229234229232-1.28%57,50051億1616万-7.94%-1.23
07/30221236220235+6.82%137,70051億8232万-7.11%-1.25
07/29230233220220-3.08%178,50048億5153万-13.39%-1.17
07/26227229224227-1.73%179,50050億590万-11.33%-1.21
07/25231234228231-2.12%189,80050億9411万-10.47%-1.23
07/24233237229236-1.67%215,20052億437万-8.88%-1.25
07/23247249237240-3.23%175,40052億9258万-8.05%-1.28
07/22251252247248-0.8%72,90054億6900万-5.34%-1.32
07/19252255248250-1.19%236,70055億1310万-4.94%-1.33
07/18254257252253-0.78%104,30055億7926万-4.17%-1.34
07/17256256252255+0.39%104,70056億2336万-4.14%-1.36
07/162532582522540%109,40056億131万-4.87%-1.35
07/12255259252254-1.93%185,00056億131万-5.22%-1.35
07/11252260252259-0.38%289,60057億1157万-3.36%-1.38
07/10250267250260-11.86%1,537,40057億3363万-3.7%-1.38
07/09291297285295+3.51%272,20065億546万+8.46%-1.57
07/08292294282285+0.71%272,90062億8494万+4.78%-1.51
07/05273290273283+4.04%280,90062億4083万+3.28%-1.5
07/04268274265272+2.26%117,70059億9825万-1.09%-1.45
07/03265269259266+1.92%117,80058億6594万-3.97%-1.41
07/022662692602610%146,90057億5568万-6.79%-1.39
07/01259261254261+1.95%114,20057億5568万-7.45%-1.39
06/28238258238256+8.94%172,90056億4542万-10.18%-1.36
06/27232238220235+1.29%259,30051億8232万-18.4%-1.25
06/26256259225232-9.38%344,30051億1616万-20.55%-1.23
06/25260264250256-3.76%215,00056億4542万-13.8%-1.36
06/24268270264266-0.75%104,00058億6594万-12.21%-1.41
06/21266268259268-1.47%136,30059億1005万-12.42%-1.42
06/20267272263272+1.49%97,90059億9825万-11.4%-1.45
06/19272277266268-1.83%218,80059億1005万-12.99%-1.42
06/18276280270273-0.73%108,60060億2031万-11.94%-1.45
06/17272279265275+1.1%146,50060億6441万-11.58%-1.46
06/142842842662720%250,50059億9825万-13.1%-1.45
06/13281286272272-5.88%164,30059億9825万-13.38%-1.45
06/12277294272289+1.4%184,40063億7315万-8.54%-1.54
06/11286295275285+2.15%264,30062億8494万-9.81%-1.51
06/10289292277279+3.72%397,90061億5262万-11.99%-1.48
06/07273280251269-7.24%527,30059億3210万-15.14%-1.43
06/06306309285290-7.64%448,20063億9520万-8.81%-1.54
06/05320334310314+0.64%360,30069億2446万-1.26%-1.67
06/04311323304312-1.89%237,60068億8035万-1.89%-1.66
06/03304338300318+1.92%646,00070億1267万+0.32%-1.69
05/31324329311312-1.89%264,50068億8035万-1.58%-1.66
05/30328333313318-6.19%299,20070億1267万+0.32%-1.69
05/29330345323339+3.99%518,70074億7577万+7.28%-1.8
05/28320335307326+0.31%523,50071億8909万+3.49%-1.73
05/27328340323325-5.52%481,10071億6703万+3.83%-1.73
05/24338346315344+9.55%1,494,70075億8603万+10.26%-1.83
05/23360386314314-14.44%2,003,80069億2446万+1.29%-1.67
05/22406417367367-11.35%3,259,20080億9324万+18.77%-1.95
05/21385414364414+23.95%3,070,30091億2970万+35.29%-2.2
05/20311343311334+10.23%1,435,20073億6551万+10.6%-1.78
05/17296303289303+2.36%267,20066億8188万+0.66%-1.61
05/16307308270296-2.95%821,90065億2751万-1.66%-1.57
05/15316350302305-2.56%2,663,00067億2598万+0.99%-1.62
05/14307319306313+1.95%460,30069億240万+3.99%-1.66
05/13306314302307+0.33%319,50067億7009万+2.33%-1.63
05/10318318300306-1.61%422,30067億4804万+2.34%-1.63
05/09303322301311+2.3%858,90068億5830万+4.71%-1.65
05/08299305297304+2.7%428,90067億393万+2.7%-1.62
05/07295302293296+2.07%277,80065億2751万+0.34%-1.57
05/02294297289290-1.36%128,80063億9520万-1.36%-1.54
05/01298300293294+0.34%289,90064億8341万0%-1.56
04/30293296289293-1.35%182,40064億6136万0%-1.56
04/26301303291297-1.33%213,50065億4957万+1.37%-1.58
04/25303306297301-2.9%332,50066億3778万+2.73%-1.6
04/24316317300310-0.96%293,40068億3625万+5.8%-1.65
04/23310314305313+0.97%288,70069億240万+7.19%-1.66
04/22301310298310+4.73%345,00068億3625万+6.16%-1.65
04/19305305296296+0.68%199,10065億2751万+2.07%-1.57
04/18298304294294-1.34%326,60064億8341万+1.73%-1.56
04/17298298291298+1.71%156,20065億7162万+3.11%-1.58
04/16287299287293+1.03%240,40064億6136万+1.74%-1.56
04/15289294289290-1.36%253,90063億9520万+0.69%-1.54
04/12291294287294-1.67%225,00064億8341万+2.44%-1.56
04/11301302289299-0.66%413,30065億9367万+4.18%-1.59
04/10286307284301-2.9%1,125,60066億3778万+5.24%-1.6
04/09325325304310-1.9%691,20068億3625万+8.77%-1.65