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
2013
09/30186187182183-2.66%10,10022億3794万-4.19%-1.6
09/27186188186188-1.05%6,50022億9908万-2.08%-1.64
09/26185192185190-5%45,30023億2354万-1.04%-1.66
09/25198200196200+1.01%33,70024億4584万+4.17%-1.74
09/24196198195198+1.02%27,00024億2138万+3.66%-1.73
09/20192197192196+0.51%16,50023億9692万+2.62%-1.71
09/191971971941950%8,60023億8469万+2.09%-1.7
09/18196197194195-0.51%9,40023億8469万+2.63%-1.7
09/17195198190196+1.55%26,30023億9692万+3.16%-1.71
09/13195195193193-0.52%10,40023億6023万+1.58%-1.68
09/12193194193194+1.04%2,30023億7246万+2.65%-1.69
09/111951951921920%9,00023億4800万+1.59%-1.67
09/10195195191192+0.52%8,60023億4800万+1.59%-1.67
09/09195196191191+0.53%22,80023億3577万+1.06%-1.67
09/061891921891900%7,90023億2354万+0.53%-1.66
09/05190190189190+0.53%6,60023億2354万+0.53%-1.66
09/041881891881890%5,50023億1131万0%-1.65
09/03190190188189+0.53%3,90023億1131万0%-1.65
09/02190190188188-1.57%3,80022億9908万-0.53%-1.64
08/30190191188191+1.06%5,20023億3577万+1.06%-1.67
08/29188189186189+1.07%3,50023億1131万0%-1.65
08/28187190184187-1.06%13,80022億8686万-1.06%-1.63
08/271871891871890%8,70023億1131万0%-1.65
08/26190191189189-0.53%5,40023億1131万0%-1.65
08/23190191190190+0.53%3,70023億2354万+0.53%-1.66
08/221891901881890%4,30023億1131万0%-1.65
08/21190191189189-0.53%2,30023億1131万0%-1.65
08/201901901891900%2,40023億2354万+0.53%-1.66
08/19189190188190+0.53%2,70023億2354万+0.53%-1.66
08/161871891871890%1,70023億1131万+0.53%-1.65
08/151891891871890%2,80023億1131万+0.53%-1.65
08/14187189187189+1.61%2,80023億1131万+0.53%-1.65
08/131881881861860%3,30022億7463万-1.06%-1.62
08/12188189185186-0.53%4,50022億7463万-1.06%-1.62
08/09188189185187-0.53%15,00022億8686万-0.53%-1.63
08/08187189186188+0.53%10,00022億9908万0%-1.64
08/07187189187187-2.09%7,40022億8686万-0.53%-1.63
08/06191192191191+0.53%7,30023億3577万+2.14%-1.67
08/051891901891900%2,90023億2354万+1.6%-1.66
08/02190190186190+1.06%6,50023億2354万+1.6%-1.66
08/011881901871880%2,90022億9908万+1.08%-1.64
07/31190190188188-1.05%2,20022億9908万+1.08%-1.64
07/30190190188190-0.52%3,10023億2354万+2.15%-1.66
07/29190191188191+1.6%4,80023億3577万+3.24%-1.67
07/26187190187188-0.53%5,70022億9908万+1.62%-1.64
07/25187189187189+1.07%2,50023億1131万+2.72%-1.65
07/24190190187187-1.06%6,30022億8686万+1.63%-1.63
07/23189191187189-0.53%10,10023億1131万+2.72%-1.65
07/22190190189190+1.6%3,30023億2354万+3.83%-1.66
07/19189190187187-0.53%4,90022億8686万+2.19%-1.63
07/181891901871880%3,70022億9908万+3.3%-1.64
07/17186188186188-0.53%4,30022億9908万+3.3%-1.64
07/16190192187189+1.61%2,50023億1131万+3.85%-1.65
07/12186187185186+0.54%3,10022億7463万+2.76%-1.62
07/11184186184185-0.54%3,20022億6240万+2.21%-1.61
07/10185186185186+0.54%1,50022億7463万+3.33%-1.62
07/09184185182185+0.54%2,50022億6240万+2.78%-1.61
07/08184185182184-0.54%8,70022億5017万+2.22%-1.6
07/051851851841850%5,60022億6240万+2.78%-1.61
07/041861861851850%5,20022億6240万+2.78%-1.61
07/03186187184185+1.09%6,80022億6240万+2.21%-1.61
07/02183184183183+0.55%3,50022億3794万+1.1%-1.6
07/01181182179182+0.55%1,70022億2571万+0.55%-1.59
06/28179181179181+1.12%13,20022億1348万0%-1.58
06/27177179177179+1.13%2,70021億8902万-1.1%-1.56
06/26180181177177-2.21%3,50021億6456万-2.75%-1.54
06/25180182178181+0.56%4,80022億1348万-1.09%-1.58
06/24184184178180+1.12%2,00022億125万-1.64%-1.57
06/21180180178178-1.11%1,50021億7679万-3.26%-1.55
06/201791801761800%3,30022億125万-2.17%-1.57
06/191801821791800%2,80022億125万-2.7%-1.57
06/18178180178180+1.12%2,20022億125万-2.7%-1.57
06/17175180175178+0.56%3,90021億7679万-3.78%-1.55
06/141771781751770%2,40021億6456万-4.84%-1.54
06/13181181176177-1.67%1,10021億6456万-5.35%-1.54
06/12180180178180-1.64%3,50022億125万-4.26%-1.57
06/11178184178183+2.81%2,30022億3794万-3.17%-1.6
06/10175178175178+5.33%3,80021億7679万-6.81%-1.55
06/07177177167169-5.06%12,90020億6673万-11.98%-1.47
06/06181185177178-1.66%7,50021億7679万-8.25%-1.55
06/05185188181181-2.16%9,40022億1348万-7.18%-1.58
06/04185185184185-0.54%2,80022億6240万-6.09%-1.61
06/03186187186186-0.53%4,90022億7463万-6.06%-1.62
05/31185187185187-0.53%5,20022億8686万-6.03%-1.63
05/30190190186188-1.05%4,70022億9908万-5.53%-1.64
05/29189190189190+1.06%2,60023億2354万-4.52%-1.66
05/281881901861880%5,30022億9908万-6%-1.64
05/271881901881880%10,50022億9908万-6%-1.64
05/24189191188188-0.53%12,30022億9908万-6%-1.64
05/23196197189189-3.08%21,50023億1131万-5.5%-1.65
05/22195196193195+1.04%5,30023億8469万-2.5%-1.7
05/21195197191193-1.03%17,10023億6023万-3.5%-1.68
05/20193195193195+1.04%7,40023億8469万-2.5%-1.7
05/17188193188193+2.66%7,20023億6023万-3.5%-1.68
05/16193193187188-1.05%28,50022億9908万-5.53%-1.64
05/15196196190190-1.55%27,70023億2354万-4.52%-1.66
05/14194194190193+1.58%34,60023億6023万-3.02%-1.68
05/13193194187190-8.21%63,80023億2354万-4.52%-1.66
05/102132142052070%13,40025億3144万+4.02%-1.8
05/09210216206207+0.49%14,50025億3144万+4.55%-1.8