株価チャート

2013/05/28~2013/10/18

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
10/18963968947956-0.62%415,100449億6377万+0.84%35.20.9
10/17958967941962+1.8%297,800452億4597万+1.37%35.420.9
10/16945950936945+0.11%321,700444億4640万-0.53%34.80.89
10/15955959938944-0.94%253,700443億9937万-0.74%34.760.89
10/11945961944953+2.14%322,700448億2267万+0.11%35.090.9
10/10927941924933+0.65%338,000438億8200万-2.1%34.360.88
10/09916928915927+0.76%228,400435億9980万-2.93%34.130.87
10/08939939912920-2.54%387,000432億7057万-3.77%33.880.87
10/07930957922944+1.4%538,100443億9937万-1.36%34.760.89
10/04910940907931+1.42%431,900437億8794万-2.72%34.280.88
10/03913930913918-0.76%223,200431億7650万-4.28%33.80.86
10/02910937909925+0.76%604,100435億574万-3.85%34.060.87
10/01950957906918-4.57%559,400431億7650万-4.87%33.80.86
09/30961972955962+0.1%168,700452億4597万-0.62%35.420.9
09/27956968952961+0.21%181,500451億9893万-0.72%35.390.9
09/269579629429590%156,600451億487万-1.03%35.310.9
09/25960967953959-0.1%89,500451億487万-1.03%35.310.9
09/24953971951960-0.21%152,500451億5190万-1.13%35.350.9
09/20972979948962-0.21%239,200452億4597万-1.03%35.420.9
09/19949964948964+2.34%145,500453億4003万-0.92%35.50.91
09/18971971941942-2.89%318,600443億530万-3.29%34.690.89
09/17961975954970+1.15%72,500456億2223万-0.51%35.720.91
09/13959965950959-0.21%134,200451億487万-1.64%35.310.9
09/12960967951961-1.44%161,000451億9893万-1.44%35.390.9
09/11992992972975-0.71%61,600458億5740万-0.1%35.90.92
09/10984984967982+0.61%115,900461億8663万+0.61%36.160.92
09/099851,007970976+0.1%166,900459億443万-0.1%35.940.92
09/06971990950975+0.52%139,600458億5740万-0.31%35.90.92
09/05975982960970-0.41%61,600456億2223万-1.02%35.720.91
09/04978979963974-0.41%64,500458億1036万-0.71%35.860.92
09/03955980955978+3.27%86,800459億9850万-0.41%36.010.92
09/029479579419470%82,900445億4047万-3.66%34.870.89
08/30962966947947-1.04%102,200445億4047万-3.76%34.850.89
08/29970970957957-1.34%119,600450億1080万-2.94%35.220.9
08/28963987958970-2.51%222,600456億2223万-1.82%35.70.91
08/279871,0079879950%164,600467億9806万+0.51%36.620.94
08/26997998985995+0.61%61,700467億9806万+0.51%36.620.94
08/23985995978989+1.12%114,600465億1586万-0.2%36.40.93
08/22973980961978+0.51%116,800459億9850万-1.41%35.990.92
08/219729839669730%89,300457億6333万-2.01%35.810.91
08/20988992972973-2.51%104,000457億6333万-2.21%35.810.91
08/19992998989998+0.6%65,700469億3916万+0.1%36.730.94
08/16974999969992+1.85%282,700466億5696万-0.7%36.510.93
08/15974987971974-1.52%151,900458億1036万-2.7%35.850.92
08/14977989969989+1.23%82,400465億1586万-1.49%36.40.93
08/13968978956977+1.03%168,600459億5146万-2.88%35.960.92
08/12962970952967-0.21%115,500454億8113万-4.07%35.590.91
08/09969977962969+0.1%73,900455億7520万-4.25%35.660.91
08/08985993967968-1.83%152,500455億2817万-4.54%35.620.91
08/079961,003986986-2.09%117,800463億7476万-3.05%36.290.93
08/061,0131,0139921,0070%144,900473億6246万-1.27%37.060.95
08/051,0021,0129971,007-0.2%66,400473億6246万-1.66%37.060.95
08/021,0081,0099981,009+0.1%142,200474億5653万-1.66%37.130.95
08/019941,0089901,008+1.51%152,900474億949万-2.04%37.10.95
07/319911,004982993-0.9%208,200467億400万-3.78%36.540.93
07/309721,0089721,002+3.09%191,200471億2730万-3.28%36.880.94
07/29991996970972-2.51%218,700457億1630万-6.63%35.770.91
07/261,0011,009997997-0.99%180,400468億9213万-4.87%36.690.94
07/251,0191,0221,0051,007-1.08%77,000473億6246万-4.28%37.060.95
07/241,0021,0211,0011,018+0.49%135,900478億7983万-3.51%37.460.96
07/231,0081,0211,0031,013+0.4%314,000476億4466万-4.16%37.280.95
07/221,0151,0159991,009+0.6%156,000474億5653万-4.9%37.130.95
07/191,0191,0209991,003-1.28%216,000471億7433万-5.56%36.910.94
07/181,0151,0239981,016-0.1%410,800477億8576万-4.6%37.390.95
07/171,0321,0371,0111,017-1.83%354,300478億3279万-4.69%37.430.96
07/161,0441,0481,0341,036-0.38%127,800487億2643万-3%38.130.97
07/121,0341,0471,0311,040+0.1%132,500489億1456万-2.71%38.270.98
07/111,0431,0431,0311,039-0.29%101,700488億6753万-2.62%38.240.98
07/101,0531,0591,0371,042-0.86%174,500490億862万-2.16%38.350.98
07/091,0391,0541,0351,051+1.55%155,300494億3192万-1.22%38.680.99
07/081,0571,0591,0351,035-0.96%95,400486億7939万-2.63%38.090.97
07/051,0311,0471,0311,045+1.06%111,000491億4972万-1.69%38.460.98
07/041,0321,0451,0311,034-0.58%160,600486億3236万-2.82%38.050.97
07/031,0451,0481,0341,040-1.89%311,700489億1456万-2.44%38.270.98
07/021,1011,1011,0481,060-3.28%307,600498億5522万-0.84%39.011
07/011,0731,0981,0501,096+2.14%177,800515億4842万+2.53%40.341.03
06/281,0221,0771,0211,073-0.83%372,400504億6666万+0.47%39.491.01
06/271,0641,0851,0321,082+0.37%203,800508億8995万+1.12%39.821.02
06/261,1061,1311,0601,078-0.74%112,000507億182万+0.75%39.671.01
06/251,1071,1231,0671,086-3.38%202,600510億7809万+1.12%39.971.02
06/241,1331,1421,1021,124-2.18%381,600528億6535万+4.27%41.371.06
06/211,0791,1491,0721,149+3.61%399,500540億4118万+6.29%42.291.08
06/201,0761,1111,0561,109+1.56%272,600521億5985万+2.4%40.811.04
06/191,0881,0961,0701,092+2.63%191,200513億6029万+0.65%40.191.03
06/181,1041,1041,0561,064-3.54%211,300500億4336万-2.3%39.161
06/171,0451,1071,0371,103+5.45%181,400518億7765万+0.91%40.591.04
06/141,0891,1001,0441,046-3.06%325,000491億9676万-4.47%38.50.98
06/131,0271,0851,0271,079+2.18%463,800507億4885万-1.82%39.711.01
06/121,0421,0641,0241,056+0.67%130,600496億6709万-4%38.860.99
06/111,0601,0691,0471,049-1.04%137,000493億3786万-4.9%38.610.99
06/101,0101,0641,0101,060+6.96%119,900498億5522万-4.25%39.011
06/079821,008958991+1.02%261,000466億993万-10.64%36.470.93
06/061,0001,021976981-2.49%160,800461億3960万-11.86%36.10.92
06/051,0351,0451,0061,006-3.64%78,600473億1543万-10.1%37.020.95
06/041,0071,0471,0071,044+1.75%170,700491億269万-7.12%38.420.98
06/031,0671,0671,0231,026-5.26%149,100482億5609万-8.88%37.760.96
05/311,0751,0931,0671,083+1.69%183,800509億3699万-4.07%44.551.14
05/301,0831,0991,0601,065-4.31%150,000500億9039万-5.42%43.811.12
05/291,0981,1281,0851,113+2.87%152,400523億4798万-0.89%45.791.17
05/281,0661,0891,0581,082+1.41%96,600508億8995万-3.13%44.511.14