株価チャート

2013/06/17～2013/11/08

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
202210/1, 株式分割 1→4
201710/1, 株式併合 5→1
2013
11/08585588585586+0.21%47,200271億7837万-2.29%40.690.61
11/07590593585585-1.27%56,800271億2042万-2.66%40.60.61
11/06588596585593+0.64%112,000274億6812万-1.58%41.120.62
11/055935945895890%58,400272億9427万-2.36%40.860.61
11/01596596589589-1.05%81,600272億9427万-2.52%40.860.61
10/31600600591595-0.83%105,600275億8402万-1.82%41.290.62
10/30590601589600+2.56%280,000278億1582万-1.15%41.640.62
10/29588591585585-0.43%261,600271億2042万-3.78%40.60.61
10/28604608581588-2.29%417,600272億3632万-3.53%40.770.61
10/25605606601601-0.82%72,000278億7377万-1.43%41.730.63
10/24603606601606+0.83%72,000281億556万-0.78%42.080.63
10/23610611601601-1.64%119,200278億7377万-1.76%41.730.63
10/226186186106110%55,200283億3736万-0.12%42.420.64
10/21606613605611+1.24%98,400283億3736万-0.29%42.420.64
10/18608608603604-0.62%52,000279億8966万-1.51%41.90.63
10/17605608605608+1.04%69,600281億6351万-1.06%42.160.63
10/16603604600601-0.62%84,800278億7377万-2.08%41.730.63
10/15610610601605-0.41%77,600280億4761万-1.47%41.990.63
10/11605610603608+0.83%100,000281億6351万-1.06%42.160.63
10/106006035996030%72,800279億3172万-1.87%41.820.63
10/096016035996030%76,800279億3172万-1.87%41.820.63
10/086016056006030%61,600279億3172万-1.87%41.820.63
10/07610610601603-1.03%69,600279億3172万-1.87%41.820.63
10/04605613604609+0.21%48,000282億2146万-1.02%42.250.63
10/03606614606608-0.61%59,200281億6351万-1.22%42.160.63
10/02615619611611-0.81%64,800283億3736万-0.77%42.420.64
10/01620621615616-0.6%31,200285億6916万+0.04%42.770.64
09/30625625615620-0.4%54,400287億4301万+0.65%43.030.65
09/276256306236230%57,600288億5891万+1.06%43.210.65
09/266156236136230%32,800288億5891万+1.22%43.210.65
09/25620626620623+0.4%91,200288億5891万+1.22%43.210.65
09/24618621618620+1.22%52,000287億4301万+0.81%43.030.65
09/20619624613613-1.01%147,200283億9531万-0.41%42.510.64
09/19624624615619-0.8%123,200286億8506万+0.61%42.950.64
09/18628628621624-0.4%52,000289億1686万+1.26%43.290.65
09/17620628620626+1.42%36,800290億3276万+1.66%43.470.65
09/13615620614618-1.4%156,800286億2711万+0.24%42.860.64
09/12624629621626+0.8%51,200290億3276万+1.66%43.470.65
09/11618623615621+1.02%71,200288億96万+0.85%43.120.65
09/10610616610615+1.03%61,600285億1121万-0.16%42.690.64
09/09618624605609+1.04%115,200282億2146万-1.34%42.250.63
09/06608608601603-0.62%42,400279億3172万-2.51%41.820.63
09/05610611605606-0.21%20,800281億556万-2.06%42.080.63
09/04606611604608-0.41%51,200281億6351万-2.02%42.170.63
09/03609611605610+1.04%63,200282億7941万-1.93%42.340.64
09/026046046006040%24,000279億8966万-3.09%41.90.63
08/30614614604604-1.63%56,000279億8966万-3.25%41.90.63
08/296146146106140%33,600284億5326万-1.8%42.60.64
08/28614616611614-1.41%48,800284億5326万-2.11%42.60.64
08/27620623613623+1.01%56,800288億5891万-1.03%43.210.65
08/266206206166160%18,400285億6916万-2.49%42.770.64
08/23616621614616+0.41%93,600285億6916万-2.8%42.770.64
08/226146166136140%36,800284億5326万-3.5%42.60.64
08/21621621614614-1.21%48,800284億5326万-3.8%42.60.64
08/20621629616621+0.81%76,000288億96万-2.93%43.120.65
08/19623623613616-0.8%63,200285億6916万-3.86%42.770.64
08/16619623616621+0.4%59,200288億96万-3.38%43.120.65
08/15623626619619-1.98%66,400286億8506万-4.07%42.950.64
08/14626631626631+0.2%39,200292億6456万-2.28%43.810.66
08/13621631619630+1.2%101,600292億661万-2.48%43.730.66
08/12630631623623-0.99%26,400288億5891万-3.79%43.210.65
08/09625631623629+0.8%44,000291億4866万-2.82%43.640.65
08/08624644613624+0.6%155,200289億1686万-3.74%43.290.65
08/07628629620620-1.59%64,000287億4301万-4.32%43.030.65
08/06638638630630-1.18%43,200292億661万-2.93%43.730.66
08/056356396256380%92,000295億5430万-1.77%44.250.66
08/026366436346380%103,200295億5430万-1.62%44.250.66
08/016336406336380%46,400295億5430万-1.47%44.250.66
07/31633643629638-0.97%84,000295億5430万-1.32%44.250.66
07/30628646628644+3.21%67,200298億4405万-0.19%44.680.67
07/29635636624624-1.58%73,600289億1686万-3.14%43.290.65
07/26654654633634-3.98%112,000293億8046万-1.59%43.990.66
07/25678678660660-1.86%61,600305億9740万+2.64%45.810.69
07/24675683670673-1.47%56,000311億7689万+4.75%46.680.7
07/23673685671683+1.49%100,000316億4049万+6.64%47.370.71
07/22669673665673+1.13%81,600311億7689万+5.41%46.680.7
07/19671674659665-0.93%124,000308億2920万+4.56%46.160.69
07/18665671664671+0.94%56,800311億1894万+5.88%46.590.7
07/17653668649665+1.72%92,000308億2920万+5.22%46.160.69
07/16658661651654-0.57%53,600303億765万+3.61%45.380.68
07/126596606546580%40,800304億8150万+4.2%45.640.68
07/11648660646658+1.54%128,800304億8150万+4.53%45.640.68
07/106486556466480%94,400300億1790万+3.11%44.940.67
07/09641659635648+1.17%251,200300億1790万+3.11%44.940.67
07/08651651638640+0.2%92,800296億7020万+1.91%44.420.67
07/05644644635639+0.39%116,800296億1225万+1.55%44.330.67
07/04643645635636-0.59%59,200294億9636万+0.83%44.160.66
07/03639648638640+0.2%62,400296億7020万+1.27%44.420.67
07/02633639631639+2.61%90,400296億1225万+0.59%44.330.67
07/016236266216230%50,400288億5891万-2.28%43.210.65
06/28618625608623+2.47%148,000288億5891万-2.73%43.460.65
06/27608611599608+0.41%92,800281億6351万-5.52%42.410.64
06/26620626605605-1.83%88,000280億4761万-6.35%42.240.63
06/25619624610616-0.8%89,600285億6916万-5.34%43.030.65
06/24623629620621+0.81%71,200288億96万-5.44%43.370.65
06/21619621610616-1.2%168,800285億6916万-6.77%43.030.65
06/20631633621624-2.16%119,200289億1686万-6.06%43.550.65
06/19630640630638+2%69,600295億5430万-4.42%44.510.67
06/18629635620625-0.99%129,600289億7481万-6.58%43.640.65
06/17610633610631+3.48%152,000292億6456万-6.06%44.070.66