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
09/30900901855875-2.13%89,90099億4735万+5.55%5.361.06
09/27915935894894-3.87%65,500101億6334万+9.42%5.481.09
09/26876946870930+4.49%70,300105億7261万+15.53%5.71.13
09/25880970861890+2.3%130,100101億1787万+12.37%5.451.08
09/24882898864870-4.29%72,10098億9050万+11.54%5.331.06
09/20885913867909-0.55%56,000103億3387万+18.21%5.571.11
09/19885936851914+3.63%115,700103億9071万+20.26%5.61.11
09/18930948878882-10.91%224,200100億2692万+17.91%5.41.07
09/171,0031,150980990-1%242,100112億5471万+34.69%6.071.2
09/139851,0259221,000+3.09%228,000113億6840万+39.47%6.131.22
09/121,0141,070970970+1.68%362,300110億2734万+39.37%5.941.18
09/119181,029870954+3.7%203,500108億4545万+41.75%5.841.16
09/109891,070910920-0.97%686,900104億5892万+41.54%5.641.12
09/09839929810929+19.26%253,400105億6124万+47.69%5.691.13
09/06808808760779-4.88%133,10088億5598万+28.34%4.770.95
09/05831844760819-4.77%282,00093億1071万+38.58%5.021
09/049491,035750860-3.37%1,093,50097億7682万+49.83%5.271.05
09/03770890770890+20.27%407,800101億1787万+60.65%5.451.08
09/02723791698740-1.73%554,90084億1261万+38.84%4.530.9
08/30753753753753+15.31%349,40085億6040万+45.37%4.610.92
08/29603653587653+18.08%295,20074億2356万+29.82%40.79
08/28548554526553-3.83%73,10062億8672万+12.4%3.390.67
08/27582592570575-3.04%31,60065億3683万+18.31%3.520.7
08/26560599560593+2.95%39,90067億4146万+24.06%3.630.72
08/23569585546576+0.17%98,10065億4819万+23.08%3.530.7
08/22594600575575-4.64%55,00065億3683万+25%3.520.7
08/21591605571603-1.31%83,00068億5514万+33.7%3.690.73
08/20588635586611+4.8%165,30069億4609万+38.55%3.740.74
08/19596596566583-3.8%155,30066億2777万+35.27%3.570.71
08/16630650606606-8.18%209,30068億8925万+43.6%3.710.74
08/15638699601660+3.45%504,90075億314万+60.58%4.040.8
08/14532638532638+18.59%700,40072億5303万+59.9%3.910.78
08/13552570529538-2.54%360,50061億1619万+38.66%3.30.65
08/12552552552552+16.95%343,10062億7535万+45.26%3.380.67
08/09472472472472+20.41%26,90053億6588万+26.88%2.890.57
08/08389399388392+1.82%28,20044億5641万+6.81%2.40.48
08/07393404384385-2.53%29,00043億7683万+5.48%2.360.47
08/06381395381395+3.4%137,00044億9051万+8.52%2.420.48
08/05379385378382+1.06%12,10043億4272万+5.52%2.340.46
08/02384384377378-1.05%4,10042億9725万+5%2.320.46
08/01376382365382+2.69%11,80043億4272万+6.41%2.340.46
07/31378385371372+2.76%9,30042億2904万+4.2%2.280.45
07/30368376362362+0.28%7,50041億1536万+1.69%2.220.44
07/29384384341361-5.99%17,70041億399万+1.69%2.210.44
07/263893903763840%11,80043億6546万+8.17%2.350.47
07/25386393384384-1.54%6,60043億6546万+8.78%2.350.47
07/24370391370390+5.41%25,20044億3367万+10.8%2.390.47
07/23358372357370+3.06%16,60042億630万+5.41%2.270.45
07/22357359355359+0.28%7,80040億8125万+2.28%2.20.44
07/19354358352358+1.7%7,10040億6988万+2.29%2.190.44
07/18355359352352-1.95%5,30040億167万+0.86%2.160.43
07/17353360346359+1.41%7,10040億8125万+3.16%2.20.44
07/163603603523540%5,40040億2441万+1.72%2.170.43
07/12348355339354+1.72%6,40040億2441万+1.72%2.170.43
07/11347349347348-2.25%1,50039億5620万+0.58%2.130.42
07/10351359351356+0.28%7,00040億4715万+2.89%2.180.43
07/09356364352355+0.85%25,00040億3578万+2.6%2.170.43
07/08350352347352+1.44%40,50040億167万+1.73%2.160.43
07/05341347341347+2.06%4,20039億4483万+0.29%2.130.42
07/04346347338340-2.86%3,70038億6525万-2.3%2.080.41
07/03357357350350-0.57%3,30039億7894万+0.29%2.140.43
07/02345358343352+2.03%4,80040億167万+0.28%2.160.43
07/01332345332345-0.86%4,10039億2209万-1.99%2.110.42
07/01株式分割 1→100
06/28340348338348+2.65%6,10039億5620万-1.42%2.140.42
06/27332339313339-0.29%10,00038億5388万-4.51%2.080.41
06/26351351335340+1.49%3,30038億6525万-4.76%2.090.41
06/25342346335335-2.76%2,60038億841万-6.94%2.060.41
06/24345350333345-2.13%10,10039億1641万-5.36%2.120.42
06/21351365351352+0.43%5,00040億167万-4.35%2.160.43
06/20348365346351-2.37%3,40039億8462万-5.27%2.150.43
06/193553603353590%3,50040億8125万-3.49%2.210.44
06/18350370350359-2.18%5,40040億8125万-4.52%2.210.44
06/17333368331367+10.71%7,70041億7220万-2.91%2.250.45
06/14331333328332+0.61%3,10037億6862万-13.22%2.040.4
06/13345345320330-3.94%7,70037億4588万-14.86%2.020.4
06/12332343327343-1.58%6,40038億9936万-12.05%2.110.42
06/11352352335349+0.14%3,30039億6188万-11.1%2.140.42
06/10330352330348+8.75%3,50039億5620万-11.45%2.140.42
06/07322325312320-7.25%14,60036億3788万-18.78%1.970.39
06/06342345331345-1%11,30039億2209万-13.1%2.120.42
06/05353353342349-3.19%6,70039億6188万-12.44%2.140.42
06/043553603383600%13,40040億9262万-9.77%2.210.44
06/03370371351360-6.01%7,20040億9262万-10%2.210.44
05/31375385375383+3.1%1,70043億5409万-4.49%2.350.47
05/30385387370372-4.01%15,60042億2336万-7.36%2.280.45
05/29383394383387+1.44%6,50043億9957万-3.73%2.380.47
05/28379382370382+0.26%6,50043億3704万-5.1%2.340.47
05/27380383370381-3.43%17,80043億2567万-5.58%2.340.46
05/24388398388394+1.29%17,20044億7914万-2.23%2.420.48
05/23424429388389-8.25%45,90044億2230万-3.47%2.390.47
05/22433435415424-2.53%32,30048億2020万+5.21%2.60.52
05/21434440418435+1.16%23,40049億4525万+8.21%2.670.53
05/20413430413430+5.13%16,10048億8841万+6.97%2.640.52
05/17401420396409+1.24%13,80046億4967万+2%2.510.5
05/16438438392404-8.18%49,80045億9283万+1.25%2.480.49
05/15426475426440+3.29%55,90050億209万+10.83%2.70.54
05/14395426391426-5.33%98,40048億4293万+8.4%2.620.52
05/13488495440450-4.26%117,70051億1578万+15.38%2.760.55
05/10431484419470+13.53%260,50053億4314万+21.76%2.890.57
05/09392420381414+6.7%68,40047億651万+8.66%2.540.5