株価チャート

2013/06/07～2013/10/30

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
10/301,2851,3001,2851,297+1.57%27,400386億6749万+1.89%10.490.5
10/291,2901,2921,2711,277-0.93%17,600380億7123万+0.16%10.330.49
10/281,2531,2891,2531,289+2.55%16,200384億2899万+0.86%10.430.5
10/251,2961,2961,2511,257-3.46%80,100374億7497万-1.8%10.170.49
10/241,2811,3041,2801,302+0.93%13,900388億1655万+1.48%10.530.5
10/231,3001,3141,2901,290-1%24,200384億5880万+0.55%10.430.5
10/221,2991,3131,2981,303+0.39%20,600388億4637万+1.4%10.540.5
10/211,2911,3001,2901,298+1.17%13,800386億9730万+0.85%10.50.5
10/181,2921,2931,2801,283-0.7%10,400382億5011万-0.47%10.380.5
10/171,2591,2921,2591,292+2.62%33,200385億1842万+0.08%10.450.5
10/161,2591,2671,2471,259+0.24%10,700375億3459万-2.63%10.180.49
10/151,2771,2781,2411,256-1.57%41,900374億4516万-3.01%10.160.49
10/111,2151,2781,2151,276+6.42%85,500380億4142万-1.77%10.320.49
10/101,1801,2161,1571,199+1.61%93,100357億4581万-7.84%9.70.46
10/091,1681,2001,1571,180-0.59%67,100351億7937万-9.58%9.540.46
10/081,1501,2011,1121,187+2.86%97,800353億8806万-9.39%9.60.46
10/071,2061,2061,1501,154-4.55%70,300344億423万-12.11%9.330.45
10/041,2471,2471,1901,209-3.59%73,200360億4394万-8.27%9.780.47
10/031,2491,2681,2291,254-0.4%91,500373億8553万-5.07%10.140.48
10/021,2751,2831,2361,259-1.1%85,200375億3459万-4.69%10.180.49
10/011,3381,3391,2731,273-4.79%66,200379億5198万-3.71%10.30.49
09/301,3661,3671,3291,337-2.41%24,300398億6001万+1.13%10.810.52
09/271,3711,3741,3411,3700%10,200408億4384万+3.79%11.080.53
09/261,3431,3781,3181,370+1.56%33,800408億4384万+4.18%11.080.53
09/251,3501,3561,3371,349+0.15%23,800402億1777万+2.98%10.910.52
09/241,3451,3501,3291,347-0.07%44,600401億5814万+3.06%10.90.52
09/201,3251,3491,3251,348+0.82%17,400401億8795万+3.37%10.90.52
09/191,3321,3381,3151,337+0.38%38,000398億6001万+2.77%10.810.52
09/181,3301,3371,3201,332+1.22%15,400397億1095万+2.54%10.770.51
09/171,3441,3441,3021,316-2.16%32,600392億3394万+1.39%10.640.51
09/131,3301,3491,3301,3450%44,000400億9851万+3.86%10.880.52
09/121,3381,3451,3251,345+0.52%17,600400億9851万+4.26%10.880.52
09/111,3481,3481,3231,338-0.45%17,300398億8982万+4.21%10.820.52
09/101,3421,3461,3321,344+0.9%15,300400億6870万+4.92%10.870.52
09/091,3301,3401,3251,332+0.83%16,600397億1095万+4.23%10.770.51
09/061,3411,3411,3101,321-1.49%13,200393億8300万+3.61%10.680.51
09/051,3291,3421,3231,341+0.9%20,200399億7926万+5.42%10.850.52
09/041,3181,3291,3151,329+0.68%23,500396億2151万+4.73%10.750.51
09/031,2991,3201,2991,320+2.72%27,700393億5319万+4.18%10.680.51
09/021,2601,2901,2601,285+2.07%18,700383億973万+1.58%10.390.5
08/301,2851,2971,2411,259-2.1%33,200375億3459万-0.4%10.180.49
08/291,2801,3001,2571,286+0.7%21,200383億3955万+1.58%10.40.5
08/281,2691,2801,2561,277+0.16%29,000380億7123万+0.87%10.330.49
08/271,2751,2801,2561,2750%15,400380億1160万+0.63%10.310.49
08/261,2801,3051,2711,275+0.08%29,500380億1160万+0.55%10.310.49
08/231,2871,3061,2601,274-0.39%57,300379億8179万+0.39%10.30.49
08/221,2481,2801,2371,279+2.98%61,800381億3086万+0.71%10.350.49
08/211,2511,2571,2291,242-0.72%31,100370億2777万-2.2%10.050.48
08/201,2641,2761,2441,251-1.57%28,100372億9609万-1.65%10.120.48
08/191,2711,2781,2641,2710%28,400378億9235万-0.31%10.280.49
08/161,2681,2791,2491,271-0.78%18,000378億9235万-0.39%10.280.49
08/151,2941,2941,2751,281-1.16%26,100381億9048万+0.31%10.360.5
08/141,2951,2971,2681,296+0.54%36,000386億3768万+1.57%10.480.5
08/131,2501,2891,2501,289+3.29%37,300384億2899万+1.26%10.430.5
08/121,2061,2731,1981,248+2.89%34,000372億665万-1.73%10.090.48
08/091,2281,2281,2041,213+0.08%28,900361億6320万-4.41%9.810.47
08/081,2381,2501,2121,212-3.04%11,400361億3338万-4.49%9.80.47
08/071,2411,2561,2361,250-1.11%27,700372億6628万-1.5%10.110.48
08/061,2581,2701,2501,264+0.48%18,900376億8366万-0.24%10.220.49
08/051,2681,2681,2551,258-0.32%26,500375億478万-0.55%10.180.49
08/021,2821,2871,2501,262-0.47%39,800376億2403万+0.08%10.210.49
08/011,2551,2741,2441,268+0.56%47,600378億291万+0.96%10.260.49
07/311,2651,2781,2361,261-1.33%44,700375億9422万+0.8%10.20.49
07/301,2571,2891,2351,278+0.63%63,900381億104万+2.57%10.340.49
07/291,2801,2901,2701,270-1.63%24,200378億6254万+2.25%10.270.49
07/261,2951,3121,2801,291-0.69%35,000384億8861万+4.28%10.440.5
07/251,3071,3201,2991,300-0.38%20,600387億5693万+5.35%10.520.5
07/241,3071,3101,2971,305+0.46%21,900389億599万+6.1%10.560.5
07/231,3031,3101,2901,2990%31,000387億2712万+6.13%10.510.5
07/221,3001,3091,2861,2990%26,700387億2712万+6.56%10.510.5
07/191,2941,3081,2841,299+2.36%76,200387億2712万+7.09%10.510.5
07/181,2901,3001,2571,269-2.01%56,500378億3272万+5.22%10.260.49
07/171,3151,3151,2901,295-1.52%43,300386億786万+7.92%10.470.5
07/161,3131,3251,3031,315+1.15%36,800392億412万+9.95%10.640.51
07/121,3191,3211,2871,3000%29,800387億5693万+9.15%10.520.5
07/111,2351,3141,2351,300+3.34%68,500387億5693万+9.8%10.520.5
07/101,2381,2841,2321,258+2.36%47,600375億478万+6.97%10.180.49
07/091,2301,2431,2021,229+2.42%21,200366億4020万+4.86%9.940.48
07/081,2351,2581,2001,200-2.44%29,500357億7563万+2.48%9.710.46
07/051,2231,2301,2091,230+1.74%23,900366億7002万+5.13%9.950.48
07/041,2191,2191,2001,209-0.82%29,200360億4394万+3.25%9.780.47
07/031,2101,2281,2011,219+0.83%19,100363億4207万+4.1%9.860.47
07/021,2031,2101,1861,209+1.43%33,000360億4394万+3.33%9.780.47
07/011,1851,1951,1781,192+2.41%20,100355億3712万+1.97%9.640.46
06/281,1551,1641,1351,164+2.19%43,100347億236万-0.51%10.360.49
06/271,1491,1551,1151,139+0.09%18,500339億5703万-3.06%10.140.48
06/261,1621,1691,1361,138-1.13%15,500339億2722万-3.48%10.130.48
06/251,1611,1791,1001,151-2.37%51,000343億1479万-3.11%10.240.49
06/241,1841,1991,1651,179+1.64%16,400351億4955万-1.42%10.490.5
06/211,1501,1671,1421,160-1.94%17,400345億8311万-3.57%10.320.49
06/201,1801,1991,1691,183-1.17%15,600352億6880万-2.23%10.530.5
06/191,1871,1981,1801,197+2.4%21,500356億8619万-1.4%10.650.51
06/181,1761,1871,1521,169-0.43%14,100348億5142万-3.94%10.40.5
06/171,1401,1791,1351,174+2.89%29,300350億49万-4.01%10.450.5
06/141,1591,1671,1221,141+2.06%83,500340億1666万-7.24%10.150.49
06/131,1121,1441,0911,118-1.58%29,700333億3096万-9.55%9.950.48
06/121,1451,1571,1171,136-3.81%41,400338億6759万-8.61%10.110.48
06/111,1961,2161,1701,181-2.48%54,400352億918万-5.6%10.510.5
06/101,1461,2191,1461,211+9.89%51,700361億357万-3.51%10.780.51
06/071,0981,1131,0631,102-0.99%35,100328億5395万-12.26%9.810.47