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
20154/1, 株式分割 1→2
2013
10/311,2951,3101,2921,302+0.93%80,0001046億998万+2%18.170.83
10/301,2771,2911,2731,290+1.5%82,2001036億4547万+0.98%180.82
10/291,2861,2861,2631,271-1.78%58,8001021億1831万-0.59%17.730.81
10/281,2861,2941,2731,294+1.81%50,4001039億6697万+0.98%18.060.82
10/251,3051,3051,2701,271-1.93%63,0001021億1831万-0.9%17.730.81
10/241,2751,3001,2741,296+1.61%45,8001041億2772万+0.9%18.080.82
10/231,3001,3071,2731,275-1.81%55,2001024億8001万-0.7%17.80.81
10/221,2941,3001,2921,299+0.39%33,8001043億6885万+1.05%18.130.83
10/211,2931,3001,2861,294+0.7%37,6001039億6697万+0.66%18.060.82
10/181,2921,2971,2831,285+0.23%43,4001032億4358万-0.04%17.930.82
10/171,2831,2881,2741,282+1.46%60,2001030億245万-0.35%17.890.81
10/161,2691,2691,2561,263-0.12%25,6001015億1549万-1.86%17.630.8
10/151,2771,3001,2591,265-0.86%56,8001016億3605万-1.75%17.650.8
10/111,2751,2901,2681,276+1.19%73,4001025億2020万-0.97%17.80.81
10/101,2521,2761,2521,261+0.76%53,4001013億1455万-2.14%17.590.8
10/091,2311,2531,2301,251+1.21%69,6001005億5097万-2.95%17.460.8
10/081,2281,2411,2281,236+0.69%65,400993億4532万-4.11%17.250.79
10/071,2301,2481,2261,228-0.12%115,800986億6212万-4.84%17.130.78
10/041,2261,2441,2261,229+0.04%69,400987億8269万-4.88%17.150.78
10/031,2651,2671,2271,229-3.65%154,000987億4250万-5.06%17.150.78
10/021,3001,3001,2651,275-1.92%49,4001024億8001万-1.7%17.80.81
10/011,2981,3081,2861,300+0.27%99,2001044億8942万+0.15%18.150.83
09/301,3041,3111,2901,297-1.22%93,6001042億810万-0.04%18.10.82
09/271,3251,3351,3071,313-0.87%67,6001054億9413万+1.27%18.320.83
09/261,3081,3251,2941,324+0.38%76,2001064億1845万+2.4%18.480.84
09/251,3191,3241,3111,319-0.64%68,0001060億1657万+2.25%18.410.84
09/241,3341,3341,3251,328-0.45%72,0001066億9977万+2.99%18.530.84
09/201,3351,3401,3231,334+0.3%82,2001071億8203万+3.69%18.610.85
09/191,3181,3351,3181,330+1.06%147,6001068億6053万+3.54%18.560.85
09/181,2901,3181,2901,316+1.98%101,6001057億3525万+2.53%18.360.84
09/171,2901,3051,2901,290-0.88%33,4001036億8565万+0.62%18.010.82
09/131,2851,3181,2851,302+0.23%119,2001046億998万+1.6%18.170.83
09/121,2971,3051,2911,299+0.46%37,2001043億6885万+1.45%18.130.83
09/111,3201,3261,2911,293-1.86%70,0001038億8660万+1.06%18.040.82
09/101,3051,3251,3051,317+1.39%49,8001058億5582万+3.05%18.380.84
09/091,3021,3071,2861,299+2.28%36,6001044億904万+1.64%18.130.83
09/061,2901,2901,2581,270-1.13%36,4001020億7812万-0.63%17.730.81
09/051,2851,2881,2661,285+0.04%36,4001032億4358万+0.43%17.930.82
09/041,2821,2841,2681,284+0.2%20,2001032億340万+0.47%17.920.82
09/031,2631,2821,2631,282+2.19%40,6001030億245万+0.51%17.890.81
09/021,2641,2641,2481,254+0.16%37,0001007億9210万-1.57%17.50.8
08/301,2881,2901,2481,252-2.42%131,0001006億3135万-1.65%17.480.8
08/291,2881,2951,2681,283-0.39%46,4001031億2302万+0.79%17.910.82
08/281,3051,3131,2801,288-1.23%123,2001035億2490万+1.1%17.980.82
08/271,2931,3151,2901,304+0.93%100,8001048億1092万+2.35%18.20.83
08/261,2891,2971,2801,292+0.54%41,8001038億4641万+1.41%18.030.82
08/231,2691,2901,2451,285+1.62%37,0001032億8377万+0.78%17.940.82
08/221,2451,2701,2441,265+1.57%33,6001016億3605万-0.82%17.650.8
08/211,2511,2701,2401,245-0.44%51,0001000億6871万-2.51%17.380.79
08/201,2611,2681,2511,251-1.84%37,4001005億1078万-2.23%17.460.79
08/191,2641,2851,2641,274+1.07%30,4001023億9963万-0.47%17.780.81
08/161,2661,2871,2521,261-1.41%82,4001013億1455万-1.6%17.590.8
08/151,3041,3041,2771,279-1.96%29,0001027億6132万-0.27%17.850.81
08/141,2961,3081,2811,304+0.77%38,4001048億1092万+1.72%18.20.83
08/131,2661,2961,2661,294+2.33%37,6001040億716万+0.94%18.060.82
08/121,2621,2741,2601,265-1.21%17,6001016億3605万-1.37%17.650.8
08/091,2811,2881,2681,280+0.91%61,8001028億8189万-0.31%17.870.81
08/081,2721,2971,2661,269-0.63%58,2001019億5756万-1.28%17.710.81
08/071,2911,3001,2771,277-2.89%52,0001026億57万-0.82%17.820.81
08/061,2901,3171,2741,315+1.43%73,6001056億5488万+2.14%18.350.84
08/051,3061,3121,2881,296-0.73%81,2001041億6791万+0.78%18.090.82
08/021,2521,3101,2521,306+4.31%93,2001049億3149万+1.67%18.220.83
08/011,2201,2541,2191,252+2.67%66,2001005億9116万-2.15%17.470.8
07/311,2381,2381,2181,219-1.34%61,600979億7892万-4.47%17.020.77
07/301,2211,2371,2141,236+0.77%66,400993億514万-3.02%17.250.79
07/291,2441,2521,2221,226-3.35%85,800985億4156万-3.69%17.110.78
07/261,2801,2931,2621,269-2.69%72,6001019億5756万-0.2%17.710.81
07/251,3101,3151,2911,304+0.27%115,0001047億7074万+2.88%18.190.83
07/241,3051,3051,2901,300-0.12%32,8001044億8942万+2.85%18.150.83
07/231,3001,3061,2931,302+0.15%61,8001046億998万+3.38%18.170.83
07/221,2981,3091,2901,300+0.12%73,4001044億4923万+3.46%18.140.83
07/191,3111,3181,2911,298-0.65%110,0001043億2867万+3.67%18.120.82
07/181,2941,3081,2941,307+1.01%99,2001050億1187万+4.77%18.240.83
07/171,2721,2971,2691,294+0.94%64,4001039億6697万+4.06%18.060.82
07/161,2871,2981,2771,282-0.43%56,8001030億245万+3.43%17.890.81
07/121,2881,3011,2811,287-0.08%94,4001034億4452万+4.13%17.960.82
07/111,2941,3001,2771,288-0.46%61,4001035億2490万+4.63%17.980.82
07/101,3021,3021,2891,294-0.5%56,0001040億716万+5.46%18.060.82
07/091,2881,3041,2831,301+1.17%65,2001045億2961万+6.34%18.150.83
07/081,3091,3091,2841,286-1.76%58,4001033億2396万+5.37%17.940.82
07/051,3131,3151,2901,309+0.15%102,8001051億7262万+7.7%18.260.83
07/041,3081,3101,2931,307-0.8%50,6001050億1187万+7.8%18.240.83
07/031,3001,3181,2801,317+1.35%122,0001058億5582万+9.02%18.380.84
07/021,2981,3011,2741,300+2.04%155,0001044億4923万+7.84%18.140.83
07/011,2491,2781,2371,274+2.62%122,6001023億5944万+5.86%17.780.81
06/281,2101,2421,2001,241+3.37%170,400997億4721万+3.16%18.270.83
06/271,1741,2011,1731,201+2.87%70,000964億9196万-0.37%17.680.8
06/261,1881,1891,1581,167-0.6%50,200937億9935万-3.39%17.180.78
06/251,1971,1981,1571,174-1.88%110,000943億6198万-3.37%17.290.79
06/241,1971,2041,1841,197+1.48%56,200961億7045万-2.17%17.620.8
06/211,1661,1871,1471,179-0.3%127,200947億6386万-4.15%17.360.79
06/201,1991,2101,1781,183-2.59%111,400950億4518万-4.48%17.410.79
06/191,2061,2201,1901,214+2.23%62,600975億7704万-2.57%17.870.81
06/181,2281,2431,1801,188-2.66%153,000954億4707万-5.15%17.480.8
06/171,1881,2221,1881,220+2.74%101,000980億5930万-3.25%17.960.82
06/141,2011,2161,1861,188+1.02%235,000954億4707万-6.2%17.480.8
06/131,1851,2181,1681,176-2.57%140,200944億8255万-7.73%17.310.79
06/121,1861,2151,1811,207-0.04%74,600969億7422万-5.96%17.760.81
06/111,2191,2351,1911,207-0.21%132,800970億1441万-6.58%17.770.81
06/101,1641,2191,1641,210+4.36%86,200972億1535万-6.96%17.810.81