株価チャート

2013/06/07~2013/10/31

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
10/31323323323323+0.94%4005億5943万+0.31%-2.01
10/30320321320320+0.31%1,6005億5424万-0.62%-1.99
10/29318325318319-1.24%5,1005億5250万-0.93%-1.99
10/28321323321323+0.94%6,6005億5943万+0.31%-2.01
10/25323323320320-0.93%3,6005億5424万-0.62%-1.99
10/24320324320323+0.31%4,2005億5943万+0.31%-2.01
10/23324325322322+0.31%4,6005億5770万+0.31%-2
10/22325325321321-0.62%12,5005億5597万0%-2
10/21322325321323-0.31%1,8005億5943万+0.31%-2.01
10/183243243213240%2,3005億6116万+0.31%-2.02
10/17324325324324-0.31%3,2005億6116万+0.31%-2.02
10/163253253253250%1,6005億6290万+0.31%-2.02
10/153253253243250%1,6005億6290万+0.31%-2.02
10/11324325323325+0.62%8,4005億6290万+0.31%-2.02
10/10312323312323+3.53%9,0005億5943万-0.62%-2.01
10/093113123103120%3,4005億4038万-4%-1.94
10/08310312310312+0.65%1,7005億4038万-4%-1.94
10/07320322310310-4.02%10,0005億3692万-4.91%-1.93
10/04323323323323-1.22%1,0005億5943万-0.92%-2.01
10/03329329327327+1.24%1,4005億6636万0%-2.04
10/02328328323323-0.62%2,6005億5943万-1.22%-2.01
10/01325329325325+0.62%3,8005億6290万-0.91%-2.02
09/303253253203230%10,5005億5943万-1.82%-2.01
09/27322324322323+0.31%3,7005億5943万-2.42%-2.01
09/26323323320322-0.62%1,9005億5770万-3.01%-2
09/25317324315324-0.31%2,1005億6116万-2.7%-2.02
09/24325325321325+0.31%4,0005億6290万-2.99%-2.02
09/20320324320324+2.21%7,5005億6116万-3.57%-2.02
09/193153183153170%3,1005億4904万-6.21%-1.97
09/183173183173170%11,4005億4904万-6.49%-1.97
09/17320324317317-0.31%5,9005億4904万-7.04%-1.97
09/13315318300318-5.92%34,5005億5077万-7.02%-1.98
09/12344345338338-0.29%3,8005億8541万-1.74%-2.1
09/11340341339339-0.29%4,2005億8714万-1.74%-2.11
09/10336344336340+2.41%5,7005億8888万-1.73%-2.12
09/09334334331332-0.9%1,8005億7502万-4.32%-2.07
09/06335335334335-0.89%4005億8022万-3.74%-2.09
09/05325340325338+2.42%4,0005億8541万-2.87%-2.1
09/04325330325330+2.17%2,3005億7156万-5.44%-2.05
09/023313323233230%3,4005億5943万-7.71%-2.01
08/30316323316323-0.62%8,6005億5943万-8.24%-2.01
08/29326330325325-0.91%1,9005億6290万-7.93%-2.02
08/28330330328328-1.5%1,1005億6809万-7.61%-2.04
08/27339339315333-3.2%13,5005億7675万-6.72%-2.07
08/26350350344344-1.43%2,5005億9580万-3.91%-2.14
08/23348350348349+1.16%1,7006億446万-2.79%-2.17
08/22355355345345-3.36%10,6005億9754万-4.17%-2.15
08/213573573573570%2006億1832万-1.11%-2.22
08/20356357356357+0.56%3006億1832万-1.38%-2.22
08/19355355355355-0.28%1,4006億1486万-2.2%-2.21
08/163563563563560%1,0006億1659万-2.2%-2.22
08/15366366355356-2.73%7006億1659万-2.2%-2.22
08/14360367360366+3.68%3,8006億3391万+0.27%-2.28
08/13365365352353-2.49%2,2006億1139万-3.55%-2.2
08/12364365362362+0.56%1,9006億2698万-1.36%-2.25
08/093603653603600%2,8006億2352万-2.44%-2.24
08/08362362353360-0.28%1,2006億2352万-2.7%-2.24
08/07360361360361+0.28%1,0006億2525万-2.43%-2.25
08/063603603583600%1,3006億2352万-2.96%-2.24
08/05364364360360+1.41%1,3006億2352万-2.7%-2.24
08/02355355355355+0.57%8006億1486万-3.79%-2.21
08/01355355353353-0.56%1,1006億1139万-4.08%-2.2
07/31361361355355-2.74%2,2006億1486万-3.27%-2.21
07/30361365361365+1.39%3006億3218万-0.54%-2.27
07/29372372360360-0.55%2,1006億2352万-2.17%-2.24
07/26361362361362+0.28%3006億2698万-2.16%-2.25
07/25366370361361-1.9%2,7006億2525万-2.7%-2.25
07/24375376368368+0.27%9006億3737万-1.34%-2.29
07/23375375367367-3.67%1,4006億3564万-2.13%-2.28
07/22384384376381+4.38%1,3006億5989万+1.06%-2.37
07/19380380365365-3.95%5,5006億3218万-3.69%-2.27
07/183873883803800%2,0006億5816万-0.52%-2.37
07/173803853803800%4,1006億5816万-1.81%-2.37
07/16365380365380+4.68%4,6006億5816万-3.06%-2.37
07/12364371358363-2.16%3,8006億2871万-8.33%-2.26
07/11376376371371-1.59%2,4006億4257万-7.25%-2.31
07/10378378376377-1.82%2,0006億5296万-7.14%-2.35
07/09388388376384-1.03%4,8006億6508万-6.57%-2.39
07/08398398388388-2.51%2,9006億7201万-6.95%-2.42
07/05388399388398+2.84%3,3006億8933万-5.69%-2.48
07/04386408386387+3.2%8,5006億7028万-9.37%-2.41
07/03409409367375-1.32%15,9006億4950万-12.99%-2.33
07/02338397337380+13.1%23,7006億5816万-13.04%-2.37
07/01333337333336+0.3%9,2005億8195万-23.98%-2.09
06/28328340325335+1.82%5,2005億8022万-25.56%-2.09
06/27337340321329+2.49%9,7005億6982万-28.01%-2.05
06/26378378313321-13.24%35,9005億5597万-30.82%-2
06/25388390370370-4.64%9,9006億4084万-21.78%-2.3
06/24396396387388-1.27%4,5006億7201万-19.33%-2.42
06/21400400390393-1.26%7,9006億8067万-19.47%-2.45
06/20413413398398-2.69%8,1006億8933万-19.43%-2.48
06/19414421406409-1.21%6,5007億838万-18.04%-2.55
06/18428428413414-3.04%7,3007億1704万-18.02%-2.58
06/17426430422427-0.7%8,5007億3956万-16.44%-2.66
06/144334454204300%30,4007億4476万-16.83%-2.68
06/13420450420430-17.31%83,8007億4476万-17.62%-2.68
06/12499520499520+7.22%1,2009億64万-1.33%-3.24
06/11476500476485-1.02%5,3008億4002万-8.14%-3.02
06/10490492490490+6.06%4,3008億4868万-7.55%-3.05
06/07485485429462-9.94%12,5008億18万-12.99%-2.88