株価チャート

2013/05/09～2013/09/30

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
09/30400400399399-0.25%3,80021億9110万+1.27%-0.51
09/27401402400400+0.5%4,40021億9659万+1.52%-0.51
09/26395398395398+0.76%3,20021億8561万+1.02%-0.51
09/25394399394395+0.25%19,30021億6913万+0.25%-0.51
09/24396396392394-0.25%11,20021億6364万0%-0.51
09/20395395393395+1.02%4,40021億6913万+0.25%-0.51
09/19393394390391-0.26%8,60021億4717万-0.76%-0.5
09/18384392384392+2.08%8,30021億5266万-0.76%-0.5
09/17385390382384+0.79%7,00021億873万-2.78%-0.49
09/13399399381381-2.56%15,40020億9225万-3.54%-0.49
09/12394395391391+0.26%2,60021億4717万-1.26%-0.5
09/11388390387390+1.83%2,80021億4168万-1.52%-0.5
09/10393393382383-0.52%10,60021億324万-4.25%-0.49
09/09390392384385-3.51%16,50021億1422万-4.47%-0.5
09/06399400399399+1.79%2,30021億9110万-1.97%-0.51
09/05398398391392-0.76%4,60021億5266万-4.16%-0.5
09/04395395390395-1.25%5,20021億6913万-4.13%-0.51
09/03391400391400+2.56%3,00021億9659万-3.61%-0.51
09/02396396380390-2.01%9,60021億4168万-6.47%-0.5
08/30404404398398-1.49%3,30021億8561万-5.46%-0.51
08/29400404398404+2.28%14,60022億1856万-4.72%-0.52
08/28399399395395-1.25%3,00021億6913万-7.49%-0.51
08/27404404400400+0.5%9,50021億9659万-7.19%-0.51
08/264004003973980%8,90021億8561万-8.29%-0.51
08/233983983983980%5,50021億8561万-8.92%-0.51
08/22397399397398+0.25%4,10021億8561万-9.75%-0.51
08/21400400397397-0.75%3,00021億8012万-10.99%-0.51
08/20397405397400+0.76%1,30021億9659万-11.31%-0.51
08/19399403397397-0.75%4,10021億8012万-12.75%-0.51
08/16398400398400+0.76%4,50021億9659万-13.04%-0.51
08/15397402397397-1.73%2,20021億8012万-14.44%-0.51
08/14397404397404+2.02%3,70022億1856万-13.68%-0.52
08/13395405395396+1.54%12,20021億7463万-16.1%-0.51
08/12400400385390-1.76%15,40021億4168万-18.24%-0.5
08/09402409397397-2.93%32,90021億8012万-17.46%-0.51
08/08418425397409-12.23%112,10022億4601万-15.67%-0.53
08/07467467465466-1.27%1,20025億5903万-4.51%-0.6
08/06465480465472-2.28%6,20025億9198万-3.48%-0.61
08/05463483447483+4.77%33,40026億5238万-1.43%-0.62
08/02450461444461+3.36%7,10025億3157万-5.92%-0.59
08/01463463446446-4.9%6,50024億4920万-8.98%-0.57
07/31467469460469-0.21%1,20025億7550万-4.29%-0.6
07/30470470470470-1.26%60025億8100万-3.89%-0.6
07/29481481476476-0.21%3,60026億1394万-2.66%-0.61
07/26481481476477-0.63%1,40026億1944万-2.45%-0.61
07/25487487480480-1.23%2,90026億3591万-1.64%-0.62
07/244854864764860%6,10026億6886万-0.41%-0.62
07/23480486470486+0.83%4,70026億6886万0%-0.62
07/22500500482482-2.63%5,20026億4689万-0.62%-0.62
07/19505510495495-1.98%4,10027億1828万+2.27%-0.64
07/18523525505505-2.88%27,60027億7320万+4.55%-0.65
07/17510520498520+0.97%7,50028億5557万+8.11%-0.67
07/165185255105150%4,10028億2811万+7.52%-0.66
07/12510515510515+1.58%2,80028億2811万+7.97%-0.66
07/11509509507507+0.8%1,60027億8418万+6.74%-0.65
07/10507507503503+0.2%2,20027億6221万+6.12%-0.65
07/09506507502502-0.2%1,40027億5672万+5.91%-0.65
07/08508508501503+0.4%1,80027億6221万+6.12%-0.65
07/05490501490501+2.66%1,10027億5123万+5.7%-0.64
07/04487494486488-2.01%2,40026億7984万+2.74%-0.63
07/03493498493498+0.81%3,20027億3476万+4.62%-0.64
07/02490494490494+1.23%4,00027億1279万+3.56%-0.64
07/01480488480488+2.52%4,40026億7984万+1.88%-0.63
06/28469476469476+3.25%5,10026億1394万-0.83%-0.62
06/27461461447461+3.6%3,20025億3157万-4.55%-0.6
06/26463464444445-2.2%4,70024億4371万-8.25%-0.58
06/25475475455455-4.21%3,50024億9862万-7.33%-0.59
06/24478478464475+2.81%60026億845万-4.43%-0.61
06/21465465462462-0.65%90025億3706万-7.78%-0.6
06/204704704604650%1,10025億5354万-7.37%-0.6
06/19457465455465+1.97%3,90025億5354万-7.74%-0.6
06/18457457456456+0.22%1,10025億411万-9.7%-0.59
06/17455458455455-0.66%3,50024億9862万-10.43%-0.59
06/14469469450458+0.88%1,40025億1510万-10.55%-0.59
06/13464464454454-2.16%1,10024億9313万-11.84%-0.59
06/12460464454464-2.32%2,50025億4805万-10.6%-0.6
06/11470479470475+1.06%5,00026億845万-9%-0.61
06/10470470461470+2.4%9,50025億8100万-10.13%-0.61
06/07475475413459-4.38%48,00025億2059万-12.4%-0.59
06/06496496460480-3.81%18,60026億3591万-8.57%-0.62
06/05503505499499-1.38%4,00027億4025万-5.13%-0.65
06/04500508498506-0.39%5,30027億7869万-3.8%-0.65
06/03505511505508-1.17%3,50027億8967万-3.79%-0.66
05/31509515495514+0.59%8,80028億2262万-3.02%-0.66
05/30507529499511-4.84%27,10028億615万-3.77%-0.66
05/29547547530537+1.51%5,30029億4893万+0.75%-0.69
05/28516531510529-0.19%8,20029億499万-0.75%-0.68
05/27532532514530-2.39%3,70029億1048万-0.56%-0.69
05/24540559505543+6.47%20,40029億8187万+1.88%-0.7
05/23590590508510-13.71%35,60028億65万-4.14%-0.66
05/22600606543591-4.37%80,80032億4547万+11.09%-0.76
05/21552651550618+10.95%159,50033億9374万+16.82%-0.8
05/20509557509557+9.86%56,00030億5875万+6.3%-0.72
05/17500507500507+1.2%3,00027億8418万-2.87%-0.66
05/16498509492501+0.2%12,00027億5123万-4.02%-0.65
05/15525525498500-4.76%30,90027億4574万-4.21%-0.65
05/14538538518525-3.67%36,50028億8303万+0.77%-0.68
05/13535547525545-0.37%27,30029億9286万+5.01%-0.7
05/10553560542547+1.86%33,70030億384万+5.8%-0.71
05/09540550537537-0.37%22,60029億4893万+4.47%-0.69