株価チャート

2013/05/23～2013/10/15

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
10/15486494482488+0.41%17,30044億590万+1.04%41.010.5
10/11485488479486+0.83%11,30043億8785万+1.25%40.850.5
10/10480482476482+0.42%17,30043億5173万+0.63%40.510.5
10/09478480473480+0.42%14,80043億3368万+0.63%40.340.49
10/08470480466478+0.42%29,20043億1562万+0.63%40.170.49
10/07483483470476-1.24%27,20042億9756万+0.63%40.010.49
10/044804904754820%27,50043億5173万+2.12%40.510.5
10/03486495482482-2.23%26,80043億5173万+2.34%40.510.5
10/02515518485493-1.99%74,50044億5105万+4.89%41.430.51
10/01493535487503+3.29%189,40045億4133万+7.02%42.270.52
09/30491493483487+0.83%44,50043億9687万+4.06%40.930.5
09/274834834804830%23,10043億6076万+3.43%40.590.5
09/26472483472483+1.05%27,70043億6076万+3.65%40.590.5
09/25484485470478-1.24%46,70043億1562万+2.8%40.170.49
09/24487490482484-0.62%33,60043億6979万+4.31%40.680.5
09/204894904824870%50,80043億9687万+4.96%40.930.5
09/19489500484487-0.41%76,20043億9687万+5.18%40.930.5
09/18520520480489-5.96%199,40044億1493万+5.62%41.10.5
09/17640648508520-5.11%903,10046億9482万+12.55%43.70.54
09/13460548460548+17.09%311,10049億4761万+19.13%46.060.56
09/12466469463468+0.21%9,50042億2533万+2.41%39.330.48
09/11457469457467+2.41%23,60042億1630万+2.41%39.250.48
09/10441456440456+3.17%26,00041億1699万-0.22%38.320.47
09/09444444440442+1.38%12,30039億9059万-3.49%37.150.45
09/06435436431436+0.23%8,30039億3642万-5.01%36.640.45
09/05436439432435-0.68%16,80039億2739万-5.84%36.560.45
09/04440440430438-0.23%21,80039億5448万-5.6%36.810.45
09/03435441430439+1.39%16,10039億6351万-5.79%36.90.45
09/02439439430433-1.37%8,70039億934万-7.48%36.390.45
08/304404434374390%8,20039億6351万-6.6%36.90.45
08/29449450439439-4.36%24,50039億6351万-6.99%36.90.45
08/28451459450459-1.92%17,20041億4408万-3.37%38.580.47
08/27470473466468-0.43%2,50042億2533万-1.68%39.330.48
08/26472476470470-0.42%5,00042億4339万-1.67%39.50.48
08/23459474459472+2.83%32,30042億6145万-1.46%39.670.49
08/22449459449459+0.66%6,90041億4408万-4.57%38.580.47
08/21455465450456-0.44%11,80041億1699万-5.59%38.320.47
08/20461467458458-1.08%11,50041億3505万-5.57%38.490.47
08/19473473461463-1.07%3,40041億8019万-4.93%38.910.48
08/16465473465468-1.47%7,10042億2533万-4.49%39.330.48
08/15475475469475+0.21%7,80042億8853万-3.26%39.920.49
08/14479479468474+0.64%1,50042億7950万-3.85%39.840.49
08/13466471466471+1.73%5,30042億5242万-4.85%39.590.48
08/12467474460463-0.64%6,40041億8019万-6.84%38.910.48
08/094664794614660%14,50042億728万-6.61%39.170.48
08/08475481466466-1.27%10,90042億728万-6.99%39.170.48
08/07472478472472-2.68%7,70042億6145万-6.16%39.670.49
08/06474489472485+1.68%13,40043億7882万-3.77%40.760.5
08/05494494473477-3.44%28,40043億659万-5.17%40.090.49
08/02491495489494+1.02%15,00044億6007万-1.79%41.520.51
08/01474490461489-0.2%45,10044億1493万-2.4%41.10.5
07/31481501478490-0.61%10,50044億2396万-2%41.180.5
07/30485497485493+2.49%10,30044億5105万-0.8%41.430.51
07/29490499480481-3.41%13,30043億4270万-3.02%40.430.49
07/26500504498498-0.4%18,20044億9619万+0.61%41.850.51
07/25503510500500-0.6%8,90045億1425万+1.21%42.020.51
07/24507507501503+0.4%3,60045億4133万+2.03%42.280.52
07/23513514482501-1.76%16,90045億2327万+1.83%42.110.52
07/22514515502510+0.2%5,20046億453万+4.08%42.860.52
07/19508512500509-0.2%23,90045億9550万+4.52%42.780.52
07/185095135095100%6,80046億453万+5.15%42.860.52
07/17515515508510-1.35%13,00046億453万+5.37%42.860.52
07/16520527515517-0.58%5,40046億6773万+7.26%43.450.53
07/12511520501520+2.16%12,20046億9482万+8.56%43.70.54
07/11517518508509-2.49%11,60045億9550万+6.93%42.780.52
07/105225315205220%28,70047億1287万+10.13%43.870.54
07/09530530515522+0.38%8,30047億1287万+10.36%43.870.54
07/085305385185200%26,60046億9482万+10.17%43.70.54
07/05513525513520+1.36%16,50046億9482万+10.4%43.70.54
07/04510515508513+1.58%22,40046億3162万+8.92%43.120.53
07/03495507495505+2.64%16,20045億5939万+7.22%42.440.52
07/02480492480492+3.58%17,70044億4202万+4.24%41.350.51
07/01480480473475+0.64%12,30042億8853万+0.21%39.920.49
06/28455479453472+5.12%21,70042億6145万-0.63%39.690.49
06/27459459431449+0.45%20,80040億5379万-6.07%37.750.46
06/26435447428447+2.76%25,10040億3573万-7.26%37.590.46
06/25451451428435-3.55%22,30039億2739万-10.86%36.580.45
06/24457469445451-1.74%13,20040億7185万-8.7%37.920.46
06/21466473451459-2.96%16,60041億4270万-8.2%38.580.47
06/20475480464473-0.42%5,80042億6906万-6.34%39.760.49
06/19483485473475+0.21%7,10042億8711万-6.68%39.930.49
06/18465492461474+3.72%16,80042億7808万-7.78%39.840.49
06/17445460440457+1.33%10,00041億2465万-11.95%38.410.47
06/14466466451451-1.1%21,90040億7050万-14.1%37.910.46
06/13461463456456-1.72%7,10041億1562万-14.45%38.330.47
06/12468468456464+0.87%10,00041億8783万-14.23%390.48
06/11466469451460-1.08%14,70041億5173万-15.9%38.670.47
06/10448470448465+5.2%21,80041億9685万-16.06%39.090.48
06/07459459423442-4.54%73,20039億8927万-20.93%37.150.45
06/06488490460463-5.51%34,00041億7880万-18.2%38.920.48
06/05485507485490-1.41%20,50044億2249万-14.34%41.190.5
06/04490500480497+1.22%19,90044億8567万-13.86%41.780.51
06/03502505490491-3.73%59,90044億3152万-15.64%41.270.51
05/31525540510510-2.86%34,70046億300万-13.27%42.870.52
05/30539554520525-2.6%42,20047億3838万-11.17%44.130.54
05/29526546526539+3.45%19,40048億6474万-9.26%45.310.55
05/28510525510521+0.77%44,50047億228万-12.44%43.790.54
05/27540540513517-4.61%23,60046億6618万-13.4%43.460.53
05/24550561530542-1.81%54,60048億9182万-9.82%45.560.56
05/23588591552552-6.12%80,90049億8207万-8.31%46.40.57