株価チャート

2013/04/19～2013/09/11

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
09/111,2401,2451,2301,238-0.4%12,300115億4769万+3.69%7.70.73
09/101,2351,2501,2321,243+1.06%14,500115億9433万+4.19%7.730.73
09/091,2331,2491,2191,230+1.49%7,200114億7307万+3.19%7.650.72
09/061,2151,2151,2011,212-0.57%2,800113億517万+1.68%7.530.71
09/051,2101,2191,2051,219+1.08%6,500113億7046万+2.18%7.580.72
09/041,1891,2061,1891,206+0.75%5,600112億4920万+1.17%7.50.71
09/031,2001,2001,1821,197+1.35%5,400111億6525万+0.42%7.440.71
09/021,1801,1961,1801,181+0.68%5,000110億1601万-0.92%7.340.7
08/301,1841,1931,1651,173-0.93%8,800109億4139万-1.59%7.290.69
08/291,1821,1971,1711,184+0.17%5,600110億4399万-0.84%7.360.7
08/281,1701,1891,1701,182-1.42%5,600110億2534万-1.17%7.350.7
08/271,1961,1991,1901,199+0.17%3,700111億8391万0%7.450.71
08/261,2041,2041,1971,197+0.25%8,100111億6525万-0.25%7.440.71
08/231,2001,2001,1831,194+1.02%3,300111億3727万-0.58%7.420.7
08/221,1601,1821,1581,182+2.07%8,300110億2534万-1.66%7.350.7
08/211,1511,1851,1511,158+0.7%3,800108億147万-3.82%7.20.68
08/201,1811,1921,1501,150-2.79%8,700107億2685万-4.72%7.150.68
08/191,1941,1941,1831,183-0.25%8,000110億3466万-2.31%7.350.7
08/161,1911,2111,1811,186-0.75%6,500110億6265万-2.31%7.370.7
08/151,2181,2181,1891,195-1.81%5,700111億4660万-1.81%7.430.7
08/141,1951,2171,1831,217+1.84%5,400113億5181万-0.16%7.560.72
08/131,1721,1991,1721,195+1.96%5,100111億4660万-2.13%7.430.7
08/121,1751,1751,1691,172-0.76%2,800109億3206万-4.09%7.280.69
08/091,1821,1901,1811,181+0.08%5,000110億1601万-3.43%7.340.7
08/081,2001,2161,1801,180-1.75%7,600110億668万-3.52%7.330.7
08/071,2181,2181,2011,201-2.04%6,300112億256万-1.8%7.470.71
08/061,2391,2391,2061,2260%6,000114億3576万+0.33%7.620.72
08/051,2301,2341,2211,226-0.73%4,300114億3576万+0.57%7.620.72
08/021,2461,2461,2301,235+1.9%5,200115億1970万+1.65%7.680.73
08/011,1951,2141,1951,212+1.51%5,600113億517万+0.25%7.530.71
07/311,1901,2191,1901,194-0.67%8,900111億3727万-0.83%7.420.7
07/301,1751,2101,1611,202+1.43%3,100112億1189万+0.25%7.470.71
07/291,2191,2191,1851,185-2.87%7,000110億5332万-0.84%7.370.7
07/261,2301,2301,2201,220-0.97%6,300113億7979万+2.35%7.580.72
07/251,2501,2501,2311,232-1.12%5,400114億9172万+3.7%7.660.73
07/241,2501,2551,2351,246+1.22%10,400116億2231万+5.33%7.740.73
07/231,2331,2351,2161,231+0.9%7,600114億8239万+4.59%7.650.73
07/221,2251,2301,2011,220+0.08%7,300113億7979万+4.1%7.580.72
07/191,2491,2511,2151,219-1.61%12,600113億7046万+4.37%7.580.72
07/181,2411,2491,2311,239-0.08%12,100115億5702万+6.53%7.70.73
07/171,2611,2611,2401,240-0.56%8,000115億6634万+7.08%7.710.73
07/161,2611,2651,2471,247-0.64%9,200116億3164万+8.06%7.750.73
07/121,2771,2801,2411,255+0.08%28,400117億626万+9.23%7.80.74
07/111,2421,2701,2411,254-0.24%10,400116億9693万+9.81%7.790.74
07/101,2401,2751,2401,2570%14,400117億2491万+10.46%7.810.74
07/091,2371,2571,2251,257+3.8%29,300117億2491万+10.75%7.810.74
07/081,2271,2471,2111,211+0.75%26,100112億9584万+6.88%7.530.71
07/051,1961,2051,1891,202+1.09%17,400112億1189万+6%7.470.71
07/041,1741,1961,1681,189+1.28%19,000110億9063万+4.67%7.390.7
07/031,1781,1781,1601,174-0.34%5,300109億5071万+3.16%7.30.69
07/021,1781,1781,1571,178+2.61%10,000109億8803万+3.06%7.320.69
07/011,1381,1481,1351,148+0.79%8,000107億819万0%7.140.68
06/281,0901,1391,0861,139+6.45%16,600106億2425万-1.39%7.080.67
06/271,0851,0941,0501,070-1.02%12,70099億8063万-8%6.650.63
06/261,0891,1011,0801,081-0.64%6,800100億8324万-7.84%6.720.64
06/251,1001,1151,0781,088-0.91%8,700101億4853万-8.19%6.760.64
06/241,1101,1171,0981,098-0.63%5,800102億4181万-8.19%6.820.65
06/211,1011,1301,0951,105-0.36%14,400103億710万-8.37%6.870.65
06/201,1151,1151,0981,109-0.36%10,300103億4441万-8.8%6.890.65
06/191,1021,1171,1021,113+1.83%3,600103億8173万-9.07%6.920.66
06/181,1231,1241,0851,093-1.89%12,400101億9517万-11.35%6.790.64
06/171,1431,1431,1091,114+0.09%10,500103億9105万-10.52%6.920.66
06/141,1161,1161,1001,113+1.18%20,800103億8173万-11.31%6.920.66
06/131,1031,1051,0831,100-1.35%10,700102億6047万-12.97%6.840.65
06/121,1111,1151,1001,115-1.33%5,300104億38万-12.48%6.930.66
06/111,1351,1451,1141,130-0.53%7,200105億4030万-11.99%7.020.67
06/101,1461,1461,1101,136+5.48%12,200105億9626万-12.07%7.060.67
06/071,1111,1111,0521,077-5.61%20,800100億4593万-17.03%6.690.63
06/061,1901,1901,1301,141-4.92%20,100106億4290万-12.7%7.090.67
06/051,1871,2221,1871,200+0.33%9,100111億9324万-8.61%7.460.71
06/041,2201,2231,1701,196-2.84%23,300111億5592万-9.19%7.430.7
06/031,2921,2921,2311,231-2.3%15,100114億8239万-6.81%7.650.73
05/311,2671,2761,2491,260+1.37%8,300117億5290万-4.76%8.060.76
05/301,2971,3031,2101,243-4.6%26,000115億9433万-6.05%7.950.75
05/291,2871,3261,2851,303+0.23%20,200121億5399万-1.66%8.330.79
05/281,2831,3181,2831,300-1.52%9,700121億2601万-1.66%8.310.79
05/271,3301,3411,3001,320-0.6%28,200123億1256万+0.08%8.440.8
05/241,3401,3831,3271,328-0.9%23,700123億8718万+0.99%8.490.8
05/231,3861,3931,3401,340-3.11%37,800124億9911万+2.37%8.570.81
05/221,3701,3861,3601,383+2.75%29,000129億20万+6.06%8.850.84
05/211,3671,3731,3441,346-1.17%20,300125億5508万+3.78%8.610.82
05/201,3721,3741,3581,362+1.87%17,500127億432万+5.42%8.710.83
05/171,3061,3451,3001,337+2.3%9,700124億7113万+4.05%8.550.81
05/161,3501,3551,2611,307-3.83%27,700121億9130万+2.19%8.360.79
05/151,4011,4091,3531,359-1.52%24,800126億7634万+6.59%8.690.82
05/141,3601,3961,3601,380+1.62%21,400128億7222万+8.92%8.830.84
05/131,3401,3791,3351,358+1.49%21,600126億6701万+7.95%8.690.82
05/101,3901,3971,3211,338-2.34%33,300124億8046万+6.87%8.560.81
05/091,3791,3831,3631,370+0.51%35,800127億7894万+9.86%8.760.83
05/081,3351,3781,3301,363+3.1%56,000127億1365万+9.74%8.720.83
05/071,3021,3251,3021,322+2.01%28,700123億3121万+6.61%8.460.8
05/021,2951,3001,2931,296+0.39%12,100120億8869万+4.52%8.290.79
05/011,2971,2981,2881,291-0.54%17,900120億4206万+3.95%8.260.78
04/301,2651,3051,2581,298+1.25%27,600121億735万+4.42%8.30.79
04/261,2991,3001,2781,282-1.08%18,000119億5811万+2.97%8.20.78
04/251,2891,2981,2821,296+0.7%31,700120億8869万+4.01%8.290.79
04/241,2831,3121,2801,287+0.94%36,200120億474万+3.21%8.230.78
04/231,2811,2821,2501,275-0.47%24,600118億9281万+2.25%8.150.77
04/221,2411,2811,2411,281+3.98%19,700119億4878万+2.89%8.190.78
04/191,2301,2391,2151,232+1.07%14,700114億9172万-0.81%7.880.75