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
20154/1, 株式分割 1→3
2013
09/30377385372375-4.66%503,400292億6935万+3.31%24.686.52
09/27392398387393+0.25%371,700307億29万+8.36%25.896.84
09/26367393360392+4.9%554,100306億2224万+8.38%25.826.82
09/25395396367374-6.66%930,300291億9129万+3.6%24.616.5
09/24405405395401-1.15%434,400312億7267万+10.68%26.376.97
09/20405407397405-0.41%419,400316億3691万+11.97%26.687.05
09/19402416392407+4.36%1,266,900317億6700万+12.74%26.797.08
09/18363392363390+8.03%786,000304億4012万+7.73%25.676.78
09/17351366349361+2.85%591,900281億7662万-0.28%23.766.28
09/13353357348351-0.38%375,000273億9611万-3.31%23.16.1
09/12361361349352-1.4%445,200275億18万-3.47%23.196.12
09/11351365351357+1.9%378,300278億9043万-2.63%23.526.21
09/10353355345351-0.28%356,700273億7009万-4.71%23.086.1
09/09357360345352+5.18%466,500274億4814万-5.47%23.146.11
09/06350352334334-5.02%603,600260億9525万-10.84%225.81
09/05363367351352-1.12%430,200274億7416万-6.88%23.176.12
09/04350360347356+2.69%478,500277億8636万-6.32%23.436.19
09/03360363344347-0.19%515,700270億5788万-9.01%22.826.03
09/02325348325347+5.79%518,700271億992万-9.78%22.866.04
08/30328335324328-0.3%625,200256億2694万-15.6%21.615.71
08/29334340324329-1.5%582,600257億499万-16.41%21.675.73
08/28333337330334-5.38%1,096,800260億9525万-16.42%225.81
08/27357363347353-2.03%409,800275億7823万-12.76%23.256.14
08/26371373355361-2.61%402,000281億5061万-12.03%23.746.27
08/23383383367370+1.83%582,900289億510万-10.76%24.376.44
08/22369373364364-4.3%597,600283億8476万-13%23.936.32
08/21377392373380+0.97%477,600296億5960万-10.17%25.016.61
08/20391391375376-3.59%433,500293億7341万-12.07%24.776.54
08/19396399387390-1.51%268,500304億6614万-9.85%25.696.79
08/16390399386396+0.59%411,600309億3445万-9.1%26.086.89
08/15401409392394-4.21%566,400307億5233万-10.45%25.936.85
08/14408413394411+0.73%401,700321億522万-7.36%27.077.15
08/13378411378408+9.28%907,800318億7107万-8.45%26.877.1
08/12392398371374-7.58%1,056,900291億6528万-16.59%24.596.5
08/09401418398404+3.06%826,800315億5886万-10.35%26.617.03
08/08397414390392-2.73%634,800306億2224万-13.39%25.826.82
08/07412421402403-6.13%1,010,700314億8081万-11.36%26.547.01
08/06433435423430+0.39%844,500335億3617万-5.57%28.287.47
08/05417435414428+2.8%1,093,800334億608万-5.93%28.177.44
08/02404422401416+3.14%1,577,700324億9548万-8.3%27.47.24
08/01368406363404+4.31%1,859,400315億682万-10.69%26.577.02
07/31432436375387-14.32%2,586,000302億596万-14%25.476.73
07/30440465439452+6.03%1,056,600352億5330万+0.37%29.737.85
07/29470480400426-9.36%2,199,600332億4998万-4.91%28.047.41
07/26463478461470+1.22%1,013,100366億8425万+5.15%30.938.17
07/25473481463464-2.93%678,300362億4195万+4.11%30.568.07
07/24463491463478+1.77%735,300373億3468万+7.73%31.488.32
07/23465478463470-0.84%547,200366億8425万+6.58%30.938.17
07/22466480459474+2.3%777,300369億9645万+8.72%31.28.24
07/19486486460463-4.73%1,243,500361億6390万+7.25%30.498.05
07/18497503480486-1.82%793,800379億5909万+13.63%32.018.45
07/17489504486495-0.27%534,000386億6155万+16.55%32.68.61
07/16496512493497+2.34%1,071,900387億6562万+18.25%32.698.63
07/12493498482485-0.95%915,900378億8104万+17.23%31.948.44
07/11474493470490+1.17%1,032,000382億4528万+20.69%32.258.52
07/10478490460484+3.49%1,461,000378億299万+21.08%31.888.42
07/09467472448468+2.33%1,019,700365億2814万+17.88%30.88.14
07/08454488450457+2.24%2,000,100356億9559万+15.78%30.17.95
07/05455462443447-0.96%859,500349億1508万+13.54%29.447.78
07/04429456424452+3.36%1,215,900352億5330万+14.93%29.737.85
07/03427439410437+3.97%1,125,600341億854万+11.2%28.767.6
07/02439440409420-1.33%1,171,200328億768万+6.41%27.667.31
07/01397426391426+9.14%1,131,600332億4998万+7.58%28.047.41
06/28389399375390+3.81%1,018,800299億6026万-1.43%25.266.67
06/27370381333376+6.72%1,500,300288億6010万-5.53%24.346.43
06/26406406347352-8.64%1,261,500270億4355万-12.35%22.86.02
06/25396406367386-5.01%1,789,500296億207万-5.7%24.966.59
06/24419433402406-0.73%984,300311億6277万-1.93%26.286.94
06/21390413382409-3.23%1,291,500313億9304万-2.62%26.476.99
06/20419425405423-1.48%1,548,600324億4203万-0.78%27.367.23
06/19411475407429+9.16%4,110,900329億2815万+0.23%27.777.33
06/18367398365393+8.26%1,487,700301億6495万-9.24%25.446.72
06/17341374335363+0.46%1,248,900278億6228万-17.31%23.56.21
06/14393403360361-3.82%1,513,800277億3435万-19.35%23.396.18
06/13374387367376-4.33%1,979,400288億3452万-17.62%24.326.42
06/12350393342393+4.8%2,402,400301億3936万-15.19%25.426.71
06/11342392334375+9.55%3,975,900287億5776万-20.11%24.256.41
06/10327342315342+17.12%4,133,700262億5041万-28.15%22.145.85
06/07320342269292-16.57%5,926,500224億1263万-39.67%18.94.99
06/06373398310350-13.22%3,420,600268億6446万-29.29%22.655.98
06/05434447395403-4.8%1,353,600309億5809万-19.33%26.116.9
06/04400433376424+1.68%1,509,000325億1878万-15.6%27.427.24
06/03421447414417-5.16%866,100319億8150万-17.16%26.977.12
06/01株式分割 1→3
05/31467470432439-2.8%858,300337億2129万-12.83%28.447.51
05/30469485440452-7.31%1,040,100346億9353万-10.32%29.267.73
05/29446500439488+9.45%1,233,900374億3114万-3.43%31.568.34
05/28416452414446+7.08%1,973,700341億9888万-11.42%28.847.62
05/27423438392416-7.07%2,178,000319億3885万-17.27%26.937.11
05/24484498410448-2.42%2,196,000343億6945万-11.33%28.987.66
05/23543543457459-14.23%2,559,600352億2229万-8.95%29.77.85
05/22522536501535+2.01%1,376,100410億6424万+6.36%34.639.15
05/21536539520524-3.67%1,464,300402億5404万+5.1%33.948.97
05/20573576542544-1.01%1,471,500417億8916万+9.77%35.249.31
05/17500553497550+14.06%2,968,200422億1558万+11.56%35.69.4
05/16512532463482-10.88%3,397,500370億1325万-1.39%31.218.24
05/15569571506541-3.18%2,164,500415億3330万+10.66%35.029.25
05/14571573551559-3.45%1,188,900428億9785万+15.23%36.179.56
05/13582594556579+0.77%2,234,700444億3296万+20.35%37.479.9
05/10539576536574+8.05%2,752,200440億9182万+21.19%37.189.82
05/09545554529532-2.45%1,235,700408億839万+13.85%34.419.09