株価チャート

2013/06/10～2013/10/31

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
201711/1, 株式分割 1→2
2013
10/31674675667670-0.67%60,40099億7394万-1.83%7.490.67
10/30674680673674-0.59%75,800100億4098万-1.46%7.540.68
10/29686688678678-2.31%108,000101億57万-1.17%7.580.68
10/28693698692694+0.14%268,200103億3893万+0.87%7.760.7
10/25699700691693-0.5%111,800103億2403万+0.58%7.750.69
10/24694698693697+0.36%87,400103億7617万+0.8%7.790.7
10/23699700693694-0.79%128,800103億3893万+0.29%7.760.7
10/227007056977000%160,400104億2087万+0.94%7.820.7
10/21695703692700+1.08%202,000104億2087万+0.65%7.820.7
10/18670692664692+3.44%965,000103億913万-0.72%7.740.69
10/17666674666669+0.6%155,00088億2919万-4.43%6.630.59
10/16664667660665-0.67%85,40087億7640万-5.54%6.590.59
10/15670674667670+0.68%107,80088億3579万-5.44%6.640.59
10/11662665658665+1.37%107,20087億7640万-6.47%6.590.59
10/10649660649656+1.31%287,00086億5762万-8.12%6.50.58
10/09647675642648-0.77%308,00085億4544万-9.82%6.420.58
10/08650659650653-1.29%78,00086億1143万-9.5%6.470.58
10/07673678661661-2.22%64,80087億2361万-8.7%6.550.59
10/04680685675676-0.73%73,80089億2157万-7.02%6.70.6
10/03685698680681-0.44%128,60089億8756万-6.71%6.750.6
10/026886896826840%79,40090億2715万-6.68%6.780.61
10/01680690680684+0.74%89,40090億2715万-7.07%6.780.61
09/30700703677679-7.56%304,20089億6117万-8.12%6.730.6
09/27730735729735+1.1%14,00096億9363万-1.01%7.280.65
09/26724727724727-0.07%14,60095億8805万-2.22%7.20.65
09/25736736726727-0.68%19,80095億9465万-2.28%7.210.65
09/24725733725732+1.17%18,20096億6064万-1.88%7.260.65
09/20725725721724-0.14%34,80095億4846万-3.15%7.170.64
09/19727727724725-0.07%35,80095億6166万-3.14%7.180.64
09/18728728723725-0.34%51,80095億6826万-3.33%7.190.64
09/17732733728728-0.61%62,00096億125万-3.13%7.210.65
09/13738743728732-0.75%50,40096億6064万-2.66%7.260.65
09/12751751738738-2.25%52,40097億3323万-2.19%7.310.66
09/11762775755755-0.07%44,60099億5758万-0.07%7.480.67
09/10770770750755-3.82%65,20099億6418万-0.13%7.480.67
09/09763785763785+4.67%24,800103億6011万+3.7%7.780.7
09/06749750743750+0.47%8,80098億9820万-0.79%7.430.67
09/05750758743747-0.33%10,40098億5200万-1.39%7.40.66
09/04741749741749+0.67%8,60098億8500万-1.19%7.420.67
09/03744744744744+1.22%8,20098億1901万-1.85%7.380.66
09/02730736729735-0.34%6,80097億23万-3.16%7.290.65
08/30735739735738+0.48%4,00097億3323万-2.96%7.310.66
08/29750750734734-2.33%10,60096億8703万-3.67%7.280.65
08/28751754731752-0.2%23,20099億1799万-1.76%7.450.67
08/27751760750753+0.2%10,80099億3779万-1.7%7.460.67
08/26756758751752-0.4%12,60099億1799万-2.02%7.450.67
08/23761761755755-0.72%7,00099億5758万-1.89%7.480.67
08/22755765754760+0.53%37,800100億3017万-1.3%7.530.68
08/21758762756756-0.33%9,60099億7738万-2.07%7.490.67
08/20762767758759-0.2%4,600100億1037万-1.88%7.520.67
08/19763763758760-0.33%5,000100億3017万-1.94%7.530.68
08/16760763758763+0.33%2,200100億6317万-1.74%7.560.68
08/15765770758760-0.46%7,600100億3017万-2.06%7.530.68
08/14760764758764+0.59%4,800100億7636万-1.61%7.570.68
08/13757760754759+0.33%6,000100億1697万-2.19%7.520.67
08/12754766753757-2.2%5,60099億8398万-2.51%7.50.67
08/09760774760774+0.52%600102億834万-0.45%7.670.69
08/08773785755770-0.39%9,000101億5555万-0.84%7.630.68
08/077687737687730%1,200101億9514万-0.32%7.660.69
08/06771779771773+0.32%1,600101億9514万-0.19%7.660.69
08/05773784770770-0.39%4,800101億6215万-0.13%7.630.68
08/02762773762773+1.44%4,000102億174万+0.52%7.660.69
08/01759764750762-1.04%11,000100億5657万-0.52%7.550.68
07/31765784752770+0.13%15,200101億6215万+0.79%7.630.68
07/30764769762769+1.38%2,400101億4895万+1.05%7.620.68
07/29775775759759-3.44%4,400100億1037万-0.2%7.520.67
07/26790790780786-0.57%18,800103億6671万+3.63%7.790.7
07/25790793785790+1.09%6,200104億2610万+4.5%7.830.7
07/24774790773782-1.01%5,800103億1392万+3.65%7.750.69
07/23791798746790-1.25%23,400104億1950万+4.99%7.830.7
07/22793800789800+1.65%10,000105億5148万+6.74%7.930.71
07/19792794787787-1.07%8,800103億7991万+5.29%7.80.7
07/18793799793795+0.44%18,600104億9209万+6.71%7.880.71
07/17798799792792-0.81%9,600104億4590万+6.53%7.850.7
07/16800800791798+1.66%28,400105億3168万+7.69%7.910.71
07/12775789775785+1.75%28,200103億6011万+6.37%7.780.7
07/11768772765772+0.52%9,400101億8194万+5.11%7.650.69
07/10764772764768+0.85%6,200101億2915万+4.85%7.610.68
07/09766769761761-0.2%11,400100億4337万+4.1%7.540.68
07/08768768760763+0.59%12,600100億6317万+4.31%7.560.68
07/05750760750758+0.66%20,000100億378万+3.69%7.510.67
07/04746755746753+0.53%5,60099億3779万+2.87%7.460.67
07/03754754742749+1.35%15,80098億8500万+2.18%7.420.67
07/02737741727739+2.92%16,40097億5302万+0.54%7.330.66
07/01710718708718+1.06%4,80094億7587万-2.58%7.120.64
06/28707713692711+1.21%13,40093億7689万-3.99%7.040.63
06/276997036917020%10,60092億6471万-5.77%6.960.62
06/26701708700702-1.06%16,40092億6471万-6.52%6.960.62
06/25719719705710-2.21%10,40093億6369万-6.4%7.030.63
06/24729731713726+0.9%12,20095億7485万-5.16%7.190.64
06/21728728701719-2.11%17,40094億8907万-6.87%7.130.64
06/20731735731735-0.34%40096億9363万-5.71%7.280.65
06/19735748728737+1.31%18,20097億2663万-5.99%7.310.65
06/18737737726728+0.28%14,40096億125万-7.91%7.210.65
06/17735735725726-1.56%27,60095億7485万-8.97%7.190.64
06/14739743732737-1.01%12,80097億2663万-8.33%7.310.65
06/13745745736745-0.07%3,60098億2561万-8.2%7.380.66
06/12746748738745-0.33%13,60098億3221万-8.92%7.390.66
06/11748780743748+3.1%46,80098億6520万-9.39%7.410.66
06/10720745720725+5.84%10,40095億6826万-12.76%7.190.64