株価チャート

2013/06/20～2013/11/13

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
202110/1, 株式分割 1→4
2013
11/13538538525535-0.51%148,000676億2857万+7.43%6.690.71
11/12518539518538+4.01%171,200679億7619万+8.42%6.720.71
11/11518524517517-0.14%138,400653億5321万+4.87%6.460.68
11/08513520513518-0.38%44,400654億4802万+5.23%6.470.69
11/07524525513520+0.78%158,400657億84万+6.07%6.50.69
11/06518528512516-0.1%225,600651億9520万+5.9%6.450.68
11/05525525500516-3.19%369,600652億5841万+6.22%6.450.68
11/01522536516533+0.42%191,200674億735万+10.18%6.670.71
10/31528533520531+0.66%83,600671億2293万+10.17%6.640.7
10/30524535513528+0.76%186,800666億8050万+9.9%6.60.7
10/29538544511524-2.15%350,400661億7487万+9.52%6.550.69
10/28488550488535+13.05%554,800676億2857万+12.39%6.690.71
10/25471475469473+0.42%131,600598億2284万-0.16%5.920.63
10/24473473468471-0.26%35,600595億7002万-0.58%5.890.62
10/23473475470473-0.11%31,600597億2803万-0.53%5.910.63
10/22476480472473-0.53%47,600597億9124万-0.42%5.910.63
10/21476477474476+0.21%20,800601億726万+0.11%5.950.63
10/18474476473475+0.53%42,800599億8085万-0.11%5.930.63
10/17469474469472+0.69%12,000596億6483万-0.63%5.90.63
10/16468479468469-1.83%30,800592億5400万-1.11%5.860.62
10/15475478468478+0.84%68,800603億6008万+0.95%5.970.63
10/11473475466474+0.48%76,800598億5444万+0.32%5.920.63
10/10475475465471+0.11%22,000595億7002万+0.05%5.890.62
10/09469474469471-0.05%15,200595億682万+0.16%5.890.62
10/08475480455471-0.89%124,800595億3842万+0.64%5.890.62
10/07487487475475-0.52%38,000600億7566万+1.98%5.940.63
10/04475478469478+1.22%182,000603億9168万+2.96%5.970.63
10/03466472466472+1.18%30,400596億6483万+2.16%5.90.63
10/02473473463467+0.48%45,600589億6958万+1.41%5.830.62
10/01484484463464-3.28%64,400586億8516万+1.36%5.80.61
09/30481481474480+0.05%52,800606億7610万+5.03%60.64
09/27475480475480+1%72,800606億4450万+5.44%60.64
09/26482482470475-1.09%46,400600億4406万+5.09%5.940.63
09/254784824714800%54,400607億770万+6.72%60.64
09/24485488480480+0.37%100,000607億770万+7.2%60.64
09/20482482478479-0.52%23,200604億8649万+7.05%5.980.63
09/19478481478481+0.73%14,400608億251万+8.33%6.010.64
09/18481481478478-0.31%31,200603億6008万+8.03%5.970.63
09/17472482472479+0.9%78,400605億4969万+8.86%5.990.63
09/13475475463475-0.52%76,800600億1245万+8.39%5.940.63
09/12472480463477-1.04%59,200603億2847万+9.46%5.970.63
09/11481482478482+0.89%122,000609億6052万+11.12%6.030.64
09/10450482450478+7.11%176,000604億2328万+10.65%5.980.63
09/09445450444446+0.62%48,800564億981万+4.02%5.580.59
09/06450450440444-0.78%48,400560億6219万+3.38%5.550.59
09/05454454444447-1.05%84,000565億462万+4.44%5.590.59
09/04432452432452+4.21%154,400571億506万+5.8%5.650.6
09/03425434425434+1.7%51,200547億9810万+2%5.420.57
09/02424428423426+0.47%91,600538億8164万+0.29%5.330.56
08/30422426422424-0.18%16,400536億2882万-0.18%5.30.56
08/29424426424425+0.29%28,000537億2363万0%5.310.56
08/28424424420424-0.06%57,200535億6562万-0.53%5.30.56
08/27424431424424-1.11%52,000535億9722万-0.47%5.30.56
08/26425429425429+1.12%24,800541億9766万+0.41%5.360.57
08/23420425420424+0.3%54,000535億9722万-0.7%5.30.56
08/224194234194230%14,800534億3921万-1.23%5.290.56
08/21424426421423-1%30,000534億3921万-1.23%5.290.56
08/20425429425427-1.04%28,800539億7644万-0.47%5.340.57
08/19432438431432-0.46%41,600545億4528万+0.58%5.40.57
08/16422436422434+2%30,400547億9810万+1.05%5.420.57
08/154224284224250%17,600537億2363万-0.93%5.310.56
08/14425426422425-1.45%44,800537億2363万-0.93%5.310.56
08/13429433428431+0.52%18,000545億1368万+0.52%5.390.57
08/12427432426429+0.53%24,400542億2926万0%5.360.57
08/09422434421427+1.31%28,800539億4484万-0.52%5.340.57
08/08421421418421+0.48%27,200532億4960万-1.81%5.270.56
08/07420421419419-0.36%4,400529億9678万-2.27%5.240.56
08/06429429419421-2.43%17,600531億8639万-2.15%5.260.56
08/05418434418431+2.99%29,200545億1368万+0.29%5.390.57
08/02417423415419-0.18%26,800529億3357万-2.62%5.240.55
08/01418421418420-0.59%4,000530億2838万-2.44%5.250.56
07/31421425415422-0.71%18,000533億4440万-1.86%5.280.56
07/30421425421425-0.23%10,800537億2363万-1.16%5.310.56
07/29433433421426-0.93%25,600538億5004万-1.16%5.330.56
07/26430434428430-1.71%36,800543億5567万-0.23%5.380.57
07/254384394374380%6,000553億373万+1.51%5.470.58
07/24434438434438-0.68%12,400553億373万+1.51%5.470.58
07/23434443434441+1.5%52,000556億8296万+2.44%5.510.58
07/22430440430434-0.17%48,400548億6130万+1.17%5.430.57
07/19435437434435+0.17%29,200549億5611万+1.58%5.440.58
07/18432435432434-0.46%6,800548億6130万+1.88%5.430.57
07/17437437435436-0.29%10,800551億1412万+2.59%5.450.58
07/16435437433437+0.58%33,600552億7213万+3.13%5.470.58
07/12433435433435+1.76%39,600549億5611万+2.78%5.440.58
07/11428431427427+0.06%19,200540億805万+1.48%5.340.57
07/10423432423427+0.95%37,200539億7644万+1.67%5.340.57
07/09425425418423-0.35%47,600534億7081万+0.71%5.290.56
07/08434434423425-1.28%27,600536億6042万+1.07%5.310.56
07/05432434430430-0.81%24,400543億5567万+2.38%5.380.57
07/04433434431434+0.93%75,600547億9810万+2.97%5.420.57
07/03432432425430-0.35%27,600542億9247万+2.02%5.370.57
07/02434434431431-0.75%32,800544億8208万+2.38%5.390.57
07/01430435412434+3.45%65,200548億9291万+3.15%5.430.58
06/28419421418420-1.18%12,800530億5998万-0.06%6.090.65
06/27424425418425+0.12%23,600536億9203万+0.89%6.170.65
06/26426430424424-0.29%16,800536億2882万+0.77%6.160.65
06/25428428420426-1.28%44,000537億8683万+1.07%6.180.65
06/24430434430431-1.2%19,200544億8208万+2.38%6.260.66
06/21425436413436-0.29%94,800551億4572万+3.62%6.330.67
06/20430438418438+2.34%154,400553億373万+4.17%6.350.67