株価チャート

2013/05/29～2013/10/24

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
20171/1, 株式分割 1→3
2013
10/24207216204216+2.53%30,60022億320万+10.2%-0.54
10/23213213205211+1.44%17,40021億4880万+8.59%-0.53
10/22208210206208+0.32%20,10021億1820万+8.16%-0.52
10/21207207202207+1.8%19,50021億1140万+8.95%-0.52
10/18204207201203+0.33%30,00020億7400万+8.16%-0.51
10/17207220199203+3.05%137,40020億6720万+8.38%-0.51
10/16198200196197-1.5%7,20020億600万+6.31%-0.49
10/15197200197200+3.99%6,30020億3660万+9.11%-0.5
10/11205205188192-5.73%17,10019億5840万+5.49%-0.48
10/10197213197204+4.44%26,40020億7740万+13.15%-0.51
10/09185219185195+5.22%88,80019億8900万+9.55%-0.49
10/08187187185185-0.71%7,50018億9040万+4.71%-0.47
10/07192192187187-2.1%25,80019億400万+6.67%-0.47
10/04197197187191-3.38%22,20019億4480万+9.58%-0.48
10/03189197189197+4.78%18,90020億1280万+14.07%-0.5
10/02197200183188-5.68%68,40019億2100万+9.5%-0.47
10/01213213198200-7.85%19,80020億3660万+16.76%-0.5
09/30200220195217+7.08%81,30022億1000万+28.21%-0.54
09/27185203183202+9.37%84,90020億6380万+21.16%-0.51
09/26183185180185+2.02%14,10018億8700万+12.12%-0.46
09/25183183181181-1.09%8,10018億4960万+10.57%-0.46
09/24183185182183+1.66%64,80018億7000万+12.47%-0.46
09/20183184177180-1.46%30,00018億3940万+11.32%-0.45
09/19176185176183+3.98%44,40018億6660万+13.66%-0.46
09/18177178172176-0.38%51,00017億9520万+10%-0.44
09/17180180172177+5.37%57,00018億200万+11.11%-0.44
09/13158173158168+7.02%100,80017億1020万+6.12%-0.42
09/12159163156157-0.42%8,40015億9800万-0.21%-0.39
09/11157158155157-2.68%6,30016億480万+0.21%-0.4
09/10163163160162-1.02%2,40016億4900万+2.97%-0.41
09/09155163155163+6.52%3,30016億6600万+4.03%-0.41
09/06155155153153-4.17%1,80015億6400万-1.71%-0.39
09/05160160160160+3.23%10,20016億3200万+1.91%-0.4
09/04151155151155+1.75%2,10015億8100万-0.64%-0.39
09/03152153151152-2.14%8,40015億5380万-2.97%-0.38
09/02157157154156+2.41%90015億8780万-0.85%-0.39
08/30157160152152-2.98%8,10015億5040万-3.18%-0.38
08/29166166157157-6.93%24,90015億9800万-0.21%-0.39
08/27163168163168-0.98%1,50017億1700万+7.22%-0.42
08/26163174163170+8.05%26,70017億3400万+8.28%-0.43
08/23158163157157-1.26%2,70016億480万+0.21%-0.4
08/22157159157159-2.45%60016億2520万+1.49%-0.4
08/21161163160163+1.24%8,70016億6600万+3.38%-0.41
08/20161161161161+2.98%3,60016億4560万+2.11%-0.41
08/19156157156157+0.43%10,20015億9800万-0.84%-0.39
08/15156156156156+2.63%30015億9120万-1.27%-0.39
08/14152152152152+0.22%3,00015億5040万-3.8%-0.38
08/131521521521520%1,50015億4700万-4.61%-0.38
08/12152152152152-0.44%1,50015億4700万-4.61%-0.38
08/09159159151152-0.65%2,10015億5380万-4.79%-0.38
08/08149153149153+2.68%1,80015億6400万-4.17%-0.39
08/07153153149149-2.61%4,50015億2320万-6.67%-0.37
08/06150157150153-0.86%9,60015億6400万-4.76%-0.39
08/05157157155155-5.31%60015億7760万-3.93%-0.39
08/02158163158163+6.75%4,20016億6600万+1.45%-0.41
08/01151153151153-0.86%1,50015億6060万-4.38%-0.38
07/31159159154154+0.43%3,00015億7420万-3.54%-0.39
07/30160160154154-4.95%1,20015億6740万-3.96%-0.39
07/29158162158162+3.19%60016億4900万+1.04%-0.41
07/26156157156157-3.09%90015億9800万-2.08%-0.39
07/25162162161162+2.75%1,20016億4900万+1.04%-0.41
07/24157157157157-3.28%60016億480万-1.67%-0.4
07/231631631631630%30016億5920万+1.67%-0.41
07/22163163163163-2.4%6,60016億5920万+1.67%-0.41
07/191631701631670%8,40017億+4.17%-0.42
07/18168170167167+0.4%9,00017億+4.17%-0.42
07/17166167166166+1.63%2,10016億9320万+3.75%-0.42
07/16158163158163-2%60016億6600万+2.73%-0.41
07/12162167162167+4.17%3,30017億+4.82%-0.42
07/11160160160160-1.03%1,20016億3200万+0.63%-0.4
07/10166166162162-2.61%2,70016億4900万+1.04%-0.41
07/09162166162166+1.43%3,00016億9320万+3.75%-0.42
07/08167167164164-1.8%2,40016億6940万+2.29%-0.41
07/05159167159167+6.38%8,40017億+3.52%-0.42
07/04157157157157-2.29%30015億9800万-2.69%-0.39
07/03160160160160+0.21%30016億3540万-1.03%-0.4
07/02157160157160+0.42%1,20016億3200万-1.23%-0.4
06/28156159156159+6.46%1,50016億2520万-1.65%-0.4
06/27149150149150-0.22%3,30015億2660万-8.18%-0.38
06/26159159150150-0.88%10,50015億3000万-7.98%-0.38
06/25157157151151-3.61%60015億4360万-8.28%-0.38
06/24155157155157+2.17%60016億140万-5.42%-0.39
06/21157157153154-3.76%5,40015億6740万-7.98%-0.39
06/20166166160160-1.24%3,90016億2860万-4.39%-0.4
06/19160162160162+1.04%3,30016億4900万-3.19%-0.41
06/18160160160160+2.13%2,10016億3200万-4.76%-0.4
06/17152157152157+3.52%2,70015億9800万-6.75%-0.39
06/14155156149151-5.61%22,50015億4360万-10.45%-0.38
06/13160160160160-2.04%1,50016億3540万-5.13%-0.4
06/121641641641640%3,00016億6940万-3.73%-0.41
06/11159166159164+1.45%1,50016億6940万-3.73%-0.41
06/10163163159161-1.22%6,00016億4560万-4.54%-0.41
06/07165167150163-1.21%37,80016億6600万-3.35%-0.41
06/06176176165165-4.25%14,10016億8640万-2.17%-0.42
06/05174175173173-1.15%8,40017億6120万+2.78%-0.43
06/04172180168175+5.22%11,70017億8160万+4.59%-0.44
06/03167167166166-2.92%5,10016億9320万-0.6%-0.42
05/31173173171171-2.29%3,30017億4420万+3.01%-0.43
05/30170175168175-1.5%25,20017億8500万+6.06%-0.44
05/29167178167178+7.03%6,90018億1220万+7.68%-0.45