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
20241/1, 株式併合 100→1
2013
09/3014,40014,50014,20014,300-0.69%11915億8784万+2.44%-47.81
09/2714,40014,50014,10014,4000%20515億9894万+3.24%-48.14
09/2614,00014,40013,80014,400+2.13%20515億9894万+3.36%-48.14
09/2514,50014,50013,90014,100-1.4%22115億6563万+1.35%-47.14
09/2414,40014,40013,60014,300-0.69%28015億8784万+2.82%-47.81
09/2014,10014,40014,00014,400+2.13%13015億8999万+3.63%-48.39
09/1914,30014,30013,90014,100-0.7%24815億5686万+1.64%-47.38
09/1814,50014,50013,90014,200-0.7%39515億6790万+2.33%-47.72
09/1714,60014,60014,30014,300-2.05%19715億7894万+3.14%-48.05
09/1314,20014,60014,10014,600+4.29%58616億1207万+5.37%-49.06
09/1213,80014,00013,80014,000+1.45%13515億4582万+1.07%-47.05
09/1113,70013,80013,60013,800+0.73%9515億2374万-0.55%-46.37
09/1013,70013,80013,60013,700-0.72%15115億1269万-1.47%-46.04
09/0913,50013,80013,40013,800+2.99%35915億2374万-1.03%-46.37
09/0613,50013,60013,40013,400-2.19%8714億7957万-4.15%-45.03
09/0513,70013,70013,50013,700-0.72%6315億1269万-2.39%-46.04
09/0413,60013,80013,40013,8000%8215億2374万-1.93%-46.37
09/0313,60013,80013,50013,800+1.47%6715億2374万-2.13%-46.37
09/0213,40013,80013,40013,600+1.49%6215億165万-3.9%-45.7
08/3013,60013,60013,40013,400-1.47%6014億7957万-5.74%-45.03
08/2913,40013,70013,30013,600-0.73%11415億165万-4.84%-45.7
08/2813,60013,80013,40013,7000%16315億1269万-4.62%-46.04
08/2714,10014,10013,60013,700-0.72%6815億1269万-5.07%-46.04
08/2614,10014,10013,70013,800-2.13%4515億2374万-4.88%-46.37
08/2313,90014,10013,90014,100+0.71%7415億5686万-3.24%-47.38
08/2214,20014,20013,90014,0000%4415億4582万-4.29%-47.05
08/2113,90014,10013,90014,000+0.72%3215億4477万-4.71%-47.01
08/2013,90014,10013,90013,900-0.71%10515億3373万-5.83%-46.68
08/1914,00014,10014,00014,0000%3115億4477万-5.53%-47.01
08/1613,60014,20013,60014,000+1.45%5415億4477万-5.96%-47.01
08/1514,20014,20013,70013,800-2.82%13015億2270万-7.75%-46.34
08/1413,80014,20013,80014,200+2.16%9915億6684万-5.51%-47.69
08/1314,40014,40013,60013,900-1.42%49815億3373万-7.9%-46.68
08/1214,40014,70014,00014,100-2.76%35415億5580万-6.99%-47.35
08/0914,60014,70014,50014,500-0.68%5915億9994万-4.68%-48.69
08/0814,40014,70014,40014,600+0.69%5216億1097万-4.2%-49.03
08/0714,70014,70014,50014,500-1.36%30115億9994万-5.03%-48.69
08/0614,60014,70014,50014,7000%8616億2201万-3.92%-49.36
08/0514,80014,80014,50014,700-0.68%11416億2201万-4.07%-49.36
08/0214,60014,80014,50014,800+1.37%12716億3304万-3.55%-49.7
08/0114,50014,60014,40014,600+0.69%32416億1097万-4.95%-49.03
07/3114,70015,00014,50014,500-3.97%23915億9994万-5.8%-48.69
07/3015,00015,30014,20015,100-0.66%29816億6614万-2.1%-50.71
07/2914,80016,50014,80015,200-0.65%42116億7718万-1.58%-51.04
07/2615,40015,50015,10015,300-0.65%19216億8821万-1.01%-51.38
07/2515,60015,60015,40015,4000%3016億9925万-0.49%-51.71
07/2415,50015,50015,20015,400-1.28%15316億9925万-0.65%-51.71
07/2315,60015,80015,20015,600+1.3%19917億2131万+0.49%-52.39
07/2215,60015,70015,40015,400-0.65%10916億9925万-0.98%-51.71
07/1915,60015,70015,30015,500-0.64%23717億1028万-0.72%-52.05
07/1815,50015,70015,40015,600-0.64%8117億2131万-0.41%-52.39
07/1715,40015,70015,20015,700+1.95%12617億3235万-0.23%-52.72
07/1615,70015,70015,20015,400-1.91%30616億9925万-1.99%-51.71
07/1215,80015,90015,70015,700-0.63%11017億3235万-0.03%-52.72
07/1115,50015,90015,50015,800+1.94%20517億4338万+0.87%-53.06
07/1015,80015,90015,50015,500-1.9%22617億1028万-0.95%-52.05
07/0915,80015,80015,50015,800+1.28%9917億4338万+0.79%-53.06
07/0815,60015,90015,50015,600+1.3%19517億2131万-0.59%-52.39
07/0515,20015,40015,20015,400+1.32%19816億9925万-2.21%-51.71
07/0415,40015,50015,10015,200-0.65%16016億7718万-3.99%-51.04
07/0315,30015,40015,20015,3000%42916億8821万-3.8%-51.38
07/0215,30015,40015,10015,3000%20716億8821万-4.3%-51.38
07/0115,50015,50015,10015,300+0.66%10416億8821万-4.78%-51.38
06/2814,80015,30014,80015,2000%14816億7718万-5.89%-51.04
06/2715,70015,80013,10015,200-1.3%44316億7718万-6.47%-51.04
06/2615,80015,80015,40015,400+0.65%21216億9925万-5.89%-51.71
06/2515,60015,80015,30015,300-1.92%11116億8821万-7.18%-51.38
06/2415,60015,90015,50015,600+0.65%14417億2131万-6.02%-52.39
06/2115,50015,60015,00015,500-1.9%18817億1028万-7.23%-52.05
06/2015,80016,10015,70015,800-1.25%19417億4338万-6.02%-53.06
06/1916,30016,30015,80016,0000%21417億6545万-5.37%-53.73
06/1816,50016,60016,00016,000-1.84%37117億6545万-5.86%-53.73
06/1716,40016,90016,00016,300-3.55%69017億9855万-4.61%-54.74
06/1417,30017,30016,60016,900+0.6%62318億6476万-1.49%-56.75
06/1317,40017,50016,00016,800-3.45%1,60518億5372万-2.48%-56.42
06/1215,40018,90015,40017,400+15.23%9,67519億1993万+0.58%-58.43
06/1115,50015,50015,00015,100-0.66%13016億6614万-12.98%-50.71
06/1015,00015,30015,00015,200+3.4%10916億7718万-13.1%-51.04
06/0714,50015,40014,00014,700-4.55%50416億2201万-16.65%-49.36
06/0615,90016,10014,50015,400-4.94%32116億9925万-13.54%-51.71
06/0516,00016,60016,00016,2000%13117億8752万-9.8%-54.4
06/0416,50016,70015,20016,200-4.71%58117億8752万-10.38%-54.4
06/0317,30017,30017,00017,000-2.86%6218億7579万-6.55%-57.09
05/3117,00017,60017,00017,500+2.94%13119億3096万-4.16%-58.77
05/3017,30017,40016,90017,000-2.3%21718億7579万-7.12%-57.09
05/2917,30017,50017,20017,400+0.58%23519億1993万-5.27%-58.43
05/2817,20017,60017,10017,300-0.57%16319億889万-6.06%-58.1
05/2717,60017,70017,20017,400-1.69%22819億1993万-5.82%-58.43
05/2417,90017,90017,60017,700-1.67%61319億5303万-4.51%-59.44
05/2318,50018,50018,00018,000-2.17%71319億8613万-3.12%-60.45
05/2218,60018,60018,30018,400+1.1%63920億3027万-1.22%-61.79
05/2118,20018,30018,10018,200-0.55%58720億820万-2.51%-61.12
05/2018,20018,50018,10018,300+1.1%43520億1924万-2.1%-61.45
05/1718,20018,30018,00018,100-0.55%34019億9717万-3.21%-60.78
05/1618,30018,50018,00018,2000%69320億820万-2.72%-61.12
05/1518,50018,60018,20018,200-0.55%58220億820万-2.76%-61.12
05/1418,30018,50018,10018,300+1.67%51420億1924万-2.26%-61.45
05/1318,20018,30018,00018,000-3.74%87919億8613万-3.81%-60.45
05/1018,80018,80018,50018,700+0.54%44920億6337万-0.02%-62.8
05/0918,90018,90018,60018,600-0.53%23320億5234万-0.39%-62.46