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
201510/1, 株式分割 1→2
2013
09/30237243235237-1.46%80,80094億8599万+3.49%8.180.69
09/27242245234241-0.41%39,20096億2608万+5.02%8.30.7
09/26242243231242-0.21%38,80096億6611万+5.46%8.340.71
09/25244247238242+2.76%166,40096億8612万+5.68%8.360.71
09/24227237227236+2.17%134,20094億2596万+2.84%8.130.69
09/20226232224231+2.44%77,40092億2583万+0.22%7.960.67
09/19230230220225-0.66%94,80090億569万-2.17%7.770.66
09/18228229223227-0.22%61,80090億6573万-1.95%7.820.66
09/17226228225227+0.89%29,20090億8574万-1.73%7.840.66
09/13226228220225-2.17%73,60090億569万-3.02%7.770.66
09/12234234228230-1.92%61,00092億582万-1.71%7.940.67
09/11238240232235-0.21%27,20093億8593万-0.21%8.10.69
09/10230236230235+4.44%105,80094億594万0%8.110.69
09/09228235216225+1.81%71,00090億569万-5.06%7.770.66
09/06226228220221-3.49%38,40088億4559万-7.14%7.630.65
09/05228234225229+4.33%59,60091億6579万-4.18%7.910.67
09/04216220216220-0.9%34,80087億8555万-8.92%7.580.64
09/03212223212222+4.48%45,00088億6560万-8.47%7.650.65
09/02215219206212-4.72%68,60084億8536万-13.11%7.320.62
08/30218223216223+1.83%15,60089億563万-9.18%7.680.65
08/29225225218219-0.46%45,00087億4553万-11.54%7.540.64
08/28223230216220-4.77%39,00087億8555万-11.85%7.580.64
08/27234234230231-0.86%16,20092億2583万-8.53%7.960.67
08/26236238231233-2.11%40,60093億588万-8.82%8.030.68
08/23244244235238+0.64%58,00095億601万-7.59%8.20.69
08/22240240235236-1.67%49,00094億4597万-8.88%8.150.69
08/21245246240240-1.03%20,20096億607万-8.4%8.290.7
08/20245247241243-3.96%18,40097億613万-8.14%8.370.71
08/19250255240253+1%28,600101億639万-5.43%8.720.74
08/16241250240250+3.73%93,600100億632万-7.06%8.630.73
08/152422482402410%28,20096億4610万-11.07%8.320.71
08/14240242235241+2.12%53,00096億4610万-11.72%8.320.71
08/13245245229236-5.03%156,40094億4597万-14.18%8.150.69
08/12268271237249-5.69%318,60099億4629万-10.29%8.580.73
08/09261267254264+1.35%66,800105億4667万-5.56%9.10.77
08/08255260253260+4%35,400104億658万-7.14%8.980.76
08/07259259248250-5.66%94,600100億632万-11.03%8.630.73
08/06258270258265+3.11%118,000106億670万-6.36%9.150.78
08/05260262257257-0.96%29,600102億8650万-9.19%8.870.75
08/022602622552600%80,000103億8656万-8.3%8.960.76
08/01264266250260+1.76%89,400103億8656万-7.98%8.960.76
07/31254256246255-1.35%47,200102億645万-9.57%8.80.75
07/30248259248259+2.38%50,000103億4654万-8.66%8.930.76
07/29260264250253-4.17%68,800101億639万-10.78%8.720.74
07/26275276261264-5.39%126,800105億4667万-7.22%9.10.77
07/25292293279279-4.46%165,600111億4705万-2.28%9.620.81
07/24293293290292-2.35%52,000116億6737万+2.64%10.070.85
07/23296302294299-0.17%40,400119億4755万+5.85%10.310.87
07/22305305295299+3.82%70,000119億6756万+6.79%10.320.87
07/19306306288288-5.42%100,000115億2729万+3.6%9.940.84
07/18304305300305+2.7%71,800121億8770万+9.93%10.510.89
07/17300303296297-2.79%110,200118億6750万+7.82%10.240.87
07/16303305299305+2.18%59,400122億772万+11.72%10.530.89
07/12300301292299+1.88%24,800119億4755万+9.74%10.310.87
07/11295300292293-2.01%56,000117億2741万+8.52%10.120.86
07/10302306296299+1.36%109,200119億6756万+11.57%10.320.87
07/09295295287295+0.34%34,400118億746万+10.49%10.190.86
07/08303305292294-0.51%152,400117億6744万+10.53%10.150.86
07/05288297282296+3.5%101,200118億2748万+11.09%10.20.86
07/04286292286286-2.23%55,800114億2722万+7.33%9.860.84
07/03282293277292+4.47%62,400116億8739万+9.77%10.080.85
07/02279282273280+5.47%65,600111億8707万+5.08%9.650.82
07/01264265256265+2.51%30,000106億670万-0.75%9.150.78
06/28265266254259+2.38%61,600103億4654万-3.54%9.410.8
06/27254255243253+0.4%59,800101億639万-6.48%9.190.78
06/26269270252252-6.68%83,200100億6636万-7.54%9.150.78
06/25275280268270-2%143,800107億8682万-2.36%9.810.83
06/24277279268275+3%136,600110億696万-1.43%10.010.85
06/21262272258267-5.15%94,000106億8675万-5.32%9.720.82
06/20275295273282+10.39%382,800112億6712万-0.88%10.240.87
06/19263263253255-0.97%46,200102億645万-10.53%9.280.79
06/18263263254258+1.58%25,000103億651万-10.59%9.370.79
06/17246254242254+1.6%31,400101億4641万-13.18%9.220.78
06/14245253234250+3.1%84,80099億8631万-15.71%9.080.77
06/13251251242242-4.91%32,20096億8612万-19.06%8.810.75
06/12245255243255-3.6%68,800101億8644万-15.45%9.260.78
06/11280280255264-2.22%62,400105億6668万-12.58%9.610.81
06/10261273261270+8.87%118,000108億683万-10.6%9.820.83
06/07238250210248+1.22%222,60099億2627万-17.61%9.020.76
06/06250258229245-8.07%130,80098億620万-18.6%8.910.76
06/05271285267267-3.62%43,200106億6674万-11.46%9.70.82
06/04273278265277-3.83%107,400110億6699万-7.53%10.060.85
06/03290290267288-1.88%118,400115億727万-2.87%10.460.89
05/31297297288293+2.27%48,200117億2741万0%10.660.9
05/30297303275287-7.58%113,800114億6725万-1.21%10.420.88
05/29305310297310+6.9%76,800124億784万+8.39%11.280.96
05/28289306285290-3.01%111,400116億734万+3.2%10.550.89
05/27294307281299-4.93%109,800119億6756万+7.94%10.880.92
05/24300323290315+4.66%260,400125億8796万+15.63%11.440.97
05/23340341291301-11.09%487,000120億2760万+12.55%10.930.93
05/22345345330338-3.29%193,200135億2855万+28.52%12.31.04
05/21346354343350+2.04%335,000139億8884万+35.99%12.721.08
05/20340350336343+5.06%271,800137億867万+36.45%12.461.06
05/17306340298326+3.49%395,400130億4825万+33.06%11.861.01
05/16290322290315-2.33%1,040,800126億797万+31.8%11.460.97
05/15360408323323-9.03%1,073,000129億816万+38.41%11.730.99
05/14357375350355-0.7%635,600141億8897万+56.86%12.91.09
05/13328361310357+7.85%1,118,000142億8903万+63.01%12.991.1
05/10287332283331+17.38%1,069,800132億4837万+56.87%12.041.02
05/09275287275282+3.49%428,000112億8713万+38.24%10.260.87