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
2013
10/31786791777779-1.52%32,800164億8357万-5.12%7.30.56
10/30796802788791-0.63%50,400167億3749万-3.65%7.410.57
10/29793802791796-2.21%145,800168億4329万-3.05%7.460.57
10/28818819813814-0.85%228,500172億2416万-0.85%7.630.58
10/25820825820821-0.61%80,700173億7228万+0.24%7.690.59
10/24825827825826-0.24%37,200174億7808万+1.1%7.740.59
10/23830830827828-0.24%26,200175億2040万+1.6%7.760.59
10/228298308278300%28,600175億6272万+2.22%7.780.6
10/21831833826830-0.12%24,500175億6272万+2.47%7.780.6
10/18831832830831+0.12%17,800175億8388万+2.97%7.790.6
10/178328328288300%20,100175億6272万+3.11%7.780.6
10/16827831827830+0.12%15,800175億6272万+3.49%7.780.6
10/15828831828829+0.24%17,100175億4156万+3.75%7.770.59
10/11830831824827-0.12%22,400174億9924万+3.89%7.750.59
10/10820828820828+1.1%14,800175億2040万+4.28%7.760.59
10/09806820804819+1.99%16,800173億2996万+3.54%7.670.59
10/087948037908030%23,300169億9141万+1.9%7.520.58
10/07820820799803-2.19%43,700169億9141万+2.16%7.520.58
10/04825826820821-0.61%26,200173億7228万+4.85%7.690.59
10/03826828821826-0.24%15,000174億7808万+5.9%7.740.59
10/02834835821828-0.96%33,900175億2040万+6.56%7.760.59
10/01850852830836-0.83%59,800176億8968万+8.15%7.830.6
09/30834845833843+1.08%44,100178億3780万+9.62%7.90.6
09/27820846820834+2.21%55,800176億4736万+9.16%7.810.6
09/26797816797816+2.51%44,500172億6648万+7.37%7.650.59
09/25790796788796+1.14%24,100168億4329万+5.15%7.460.57
09/24780788779787+1.03%28,100166億5285万+4.38%7.370.56
09/20776779776779+0.39%15,500164億8357万+3.59%7.30.56
09/19774776771776+0.52%16,900164億2009万+3.47%7.270.56
09/18771774766772+0.26%13,600163億3545万+3.21%7.230.55
09/17770770765770+0.26%23,800162億9313万+3.08%7.220.55
09/13766768765768+0.26%13,200162億5081万+3.09%7.20.55
09/12766767762766+0.13%7,100162億849万+3.1%7.180.55
09/11763765760765+0.53%10,900161億8733万+3.1%7.170.55
09/107617617607610%11,100161億269万+2.84%7.130.55
09/09762762759761+0.53%5,600161億269万+2.84%7.130.55
09/06759763756757-0.53%5,000160億1805万+2.44%7.090.54
09/05762763761761-0.13%7,500161億269万+3.12%7.130.55
09/04762763761762+0.26%10,100161億2385万+3.39%7.140.55
09/03761762757760+0.13%14,200160億8153万+3.4%7.120.55
09/02749760748759+2.15%24,200160億6037万+3.41%7.110.54
08/30742747741743+0.41%11,100157億2181万+1.36%6.960.53
08/29742742740740+0.41%5,900156億5833万+1.09%6.930.53
08/287357377307370%7,700155億9485万+0.68%6.910.53
08/27738738736737+0.27%3,500155億9485万+0.68%6.910.53
08/26740740735735+0.41%4,700155億5253万+0.41%6.890.53
08/23734735732732-0.14%4,600154億8905万0%6.860.53
08/227317337307330%2,700155億1021万+0.14%6.870.53
08/21730735730733+0.41%2,700155億1021万+0.14%6.870.53
08/207337347287300%3,300154億4673万-0.27%6.840.52
08/19735735730730-0.27%1,500154億4673万-0.41%6.840.52
08/167257327237320%2,600154億8905万-0.14%6.860.53
08/15733733723732-0.14%2,800154億8905万-0.14%6.860.53
08/14730733722733+0.41%6,400155億1021万0%6.870.53
08/13731731726730+0.83%3,300154億4673万-0.41%6.840.52
08/12726733721724+0.56%5,900153億1977万-1.09%6.780.52
08/09731731719720-1.5%10,700152億3513万-1.64%6.750.52
08/08736737731731-0.81%5,300154億6789万-0.14%6.850.52
08/07738739736737-0.27%6,800155億9485万+0.68%6.910.53
08/06730739730739+0.41%5,700156億3717万+1.09%6.920.53
08/05743743727736-0.14%10,500155億7369万+0.82%6.90.53
08/02732737732737+0.82%7,000155億9485万+1.1%6.910.53
08/01731731725731+0.55%5,400154億6789万+0.55%6.850.52
07/31734735726727-0.68%2,400153億8325万+0.14%6.810.52
07/30725736725732+1.39%2,700154億8905万+0.97%6.860.53
07/29735735721722-1.77%3,400152億7745万-0.14%6.770.52
07/26739739733735-0.14%4,900155億5253万+1.8%6.890.53
07/25732739732736-0.14%3,300155億7369万+2.22%6.90.53
07/24736737730737+0.41%4,400155億9485万+2.5%6.910.53
07/23727734725734+0.55%3,600155億3137万+2.37%6.880.53
07/22718731718730-0.41%17,100154億4673万+1.96%6.840.52
07/19743745717733-0.95%14,300155億1021万+2.66%6.870.53
07/18745745740740-0.4%5,400156億5833万+3.93%6.930.53
07/17740745740743+0.27%4,000157億2181万+4.8%6.960.53
07/16744744738741+1.09%14,400156億7949万+4.96%6.940.53
07/12729733727733+0.55%6,500155億1021万+4.27%6.870.53
07/11730730728729-0.14%11,600154億2557万+4.29%6.830.52
07/10726730725730+0.55%8,200154億4673万+4.73%6.840.52
07/09725726720726+0.14%7,300153億6209万+4.31%6.80.52
07/08729729721725+0.83%7,800153億4093万+4.47%6.790.52
07/05724724718719-0.69%7,200152億1397万+3.75%6.740.52
07/04720724713724+0.56%11,000153億1977万+4.62%6.780.52
07/03719721718720+0.42%4,400152億3513万+4.05%6.750.52
07/02714717713717+0.42%4,500151億7165万+3.46%6.720.51
07/01715715703714+2%3,800151億817万+3.03%6.690.51
06/287007016977000%7,900148億1193万+0.86%6.560.5
06/27699700698700+0.29%3,200148億1193万+0.72%6.560.5
06/26710710697698+0.43%6,900147億6961万+0.14%6.540.5
06/257007006956950%4,000147億614万-0.57%6.510.5
06/24698699693695+1.02%3,100147億614万-0.86%6.510.5
06/21698698678688-1.43%7,300145億5802万-2.13%6.450.49
06/20711711698698-0.71%4,400147億6961万-0.99%6.540.5
06/19705711702703+0.14%3,300148億7541万-0.42%6.590.5
06/18700704695702+1.89%3,800148億5425万-0.85%6.580.5
06/17689694685689+0.58%2,500145億7918万-2.82%6.460.49
06/14685686676685+1.18%2,000144億9454万-3.66%6.420.49
06/13675677671677+0.3%3,200143億2526万-5.18%6.340.49
06/126756786726750%2,200142億8294万-5.73%6.330.48
06/11670677669675+0.9%6,300142億8294万-6.12%6.330.48
06/10672672660669+5.85%11,200141億5598万-7.34%6.270.48