株価チャート

2013/05/23～2013/10/15

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
10/155115125065080%7,493,1001兆1806億+2.01%5.190.63
10/11507512505508+1.2%13,555,4001兆1806億+2.21%5.190.63
10/10495505494502+1.41%10,913,3001兆1667億+1.21%5.130.62
10/09486496483495+1.02%10,001,5001兆1504億-0.2%5.060.61
10/08490494488490-0.2%10,084,0001兆1388億-1.01%50.61
10/07495499483491-0.2%10,943,4001兆1411億-0.61%5.010.61
10/04489497488492+0.2%12,065,7001兆1434億-0.2%5.020.61
10/03498500490491-1.21%9,052,6001兆1411億-0.41%5.010.61
10/02499508494497-0.6%15,504,9001兆1550億+0.81%5.080.62
10/01501507499500-0.4%11,613,9001兆1620億+1.42%5.110.62
09/30507508500502-1.95%10,240,9001兆1667億+2.03%5.130.62
09/27508515506512+1.39%11,742,5001兆1899億+4.28%5.230.63
09/265025054995050%10,972,9001兆1736億+3.06%5.160.63
09/25503508502505+0.4%13,809,3001兆1736億+3.06%5.160.63
09/24504505498503-0.4%8,166,0001兆1690億+2.65%5.140.62
09/20501505499505+0.8%9,893,8001兆1736億+3.06%5.160.63
09/19500501494501+1.62%12,471,6001兆1643億+2.24%5.120.62
09/18495499493493-0.2%11,422,4001兆1457億+0.61%5.030.61
09/17493497490494+1.44%10,227,4001兆1481億+0.61%5.040.61
09/13489495484487-0.41%11,285,5001兆1318億-0.81%4.970.6
09/12496496488489-1.21%7,587,5001兆1364億-0.61%4.990.61
09/11504505493495-1.2%9,802,7001兆1504億+0.41%5.050.61
09/10500504499501+1.21%12,375,4001兆1643億+1.42%5.120.62
09/09504504492495+1.23%12,039,6001兆1504億0%5.050.61
09/06489492483489+0.2%6,679,8001兆1364億-1.41%4.990.61
09/05494495485488-0.2%8,326,4001兆1341億-1.81%4.980.61
09/04488490483489+0.41%8,356,3001兆1364億-1.81%4.990.61
09/03479491479487+3.4%10,335,7001兆1318億-2.21%4.970.6
09/02469476468471+0.43%8,144,0001兆946億-5.61%4.810.58
08/30475476465469-1.05%19,070,8001兆900億-6.01%4.790.58
08/29477478470474-1.25%16,785,3001兆1016億-5.2%4.840.59
08/28481484474480-1.84%10,543,4001兆1155億-4.38%4.90.6
08/27491502488489-0.41%10,930,1001兆1364億-2.98%4.990.61
08/26492497488491+0.82%9,621,3001兆1411億-2.77%5.010.61
08/23492495486487+0.41%12,894,7001兆1318億-3.94%4.970.6
08/22490491482485-0.82%12,482,8001兆1271億-4.53%4.950.6
08/21496497486489-1.41%12,007,6001兆1364億-4.12%4.990.61
08/20506509495496-2.75%12,121,0001兆1527億-2.94%5.060.61
08/19501514500510+2.2%13,211,1001兆1853億-0.2%5.210.63
08/16496505495499-0.6%9,830,5001兆1597億-2.35%5.10.62
08/15508512500502-2.14%11,005,2001兆1667億-1.95%5.130.62
08/14510517509513+0.79%11,945,0001兆1922億+0.2%5.240.64
08/13508511506509+1.19%7,161,4001兆1829億-0.39%5.20.63
08/12506508501503-1.57%9,827,9001兆1690億-1.57%5.140.62
08/09516519510511+0.59%10,209,1001兆1876億0%5.220.63
08/08511520507508-1.36%12,897,9001兆1806億-0.39%5.190.63
08/07522532515515-2.28%15,646,8001兆1969億+1.18%5.260.64
08/06514527513527+1.74%12,049,5001兆2248億+3.54%5.380.65
08/05516522516518-0.77%6,753,4001兆2038億+2.17%5.290.64
08/02520525517522+1.56%13,053,4001兆2131億+3.16%5.330.65
08/01494514491514+5.54%14,743,6001兆1945億+2.19%5.250.64
07/31491496487487-1.62%9,798,2001兆1318億-2.79%4.970.6
07/30487498487495+2.06%11,441,6001兆2449億-1%5.640.69
07/29493499484485-3.39%12,486,6001兆2197億-2.81%5.530.67
07/26509510499502-2.52%12,441,0001兆2625億+0.8%5.720.69
07/25521523514515-1.53%7,669,4001兆2952億+3.83%5.870.71
07/24525525522523-0.19%8,713,1001兆3153億+5.87%5.960.72
07/235235285215240%8,579,9001兆3178億+6.72%5.970.73
07/22529530521524-0.76%11,431,8001兆3178億+7.38%5.970.73
07/19530534521528+0.76%32,904,9001兆3278億+9.09%6.020.73
07/18517525516524+1.35%18,728,1001兆3178億+8.94%5.970.73
07/17508518507517+1.77%18,947,6001兆3002億+8.16%5.890.72
07/16517520507508-0.59%15,553,0001兆2775億+6.95%5.790.7
07/12507514505511+0.79%15,257,1001兆2851億+8.03%5.820.71
07/11501507498507+0.8%16,256,2001兆2750億+7.87%5.780.7
07/10505510501503-0.4%15,496,4001兆2650億+7.48%5.730.7
07/09500506496505+2.23%13,200,2001兆2700億+8.6%5.760.7
07/08509510494494-1%15,020,2001兆2423億+6.47%5.630.68
07/05494501493499+1.84%13,465,9001兆2549億+8.01%5.690.69
07/04495496490490-1.21%10,806,6001兆2323億+6.52%5.590.68
07/03495497488496+0.2%12,996,7001兆2474億+8.06%5.650.69
07/02496496487495+1.23%12,333,2001兆2449億+8.08%5.640.69
07/01486490477489+1.24%19,475,5001兆2298億+6.77%5.570.68
06/28474489471483+3.65%24,106,8001兆2147億+5.69%5.510.67
06/27465467458466+1.3%17,188,8001兆1719億+1.75%5.310.64
06/26469475459460-0.86%18,287,1001兆1568億+0.44%5.240.64
06/25455471455464+1.75%25,186,6001兆1669億+0.43%5.290.64
06/244614654524560%12,074,2001兆1468億-1.94%5.20.63
06/214424604414560%15,549,3001兆1468億-2.56%5.20.63
06/20463468456456-1.51%15,086,6001兆1468億-3.18%5.20.63
06/19460466455463+2.43%17,086,8001兆1644億-2.32%5.280.64
06/18450456448452+1.35%14,074,6001兆1367億-5.44%5.150.63
06/17440450438446+1.59%16,843,4001兆1216億-7.47%5.080.62
06/14450452438439+0.23%22,471,4001兆1040億-9.67%50.61
06/13443445435438-2.23%20,008,5001兆1015億-10.79%4.990.61
06/12450454440448-3.24%19,733,0001兆1267億-9.49%5.110.62
06/11462476456463+1.76%24,076,7001兆1644億-7.21%5.280.64
06/10452457446455+5.32%19,332,2001兆1443億-9.54%5.190.63
06/07431443421432-2.04%30,557,2001兆864億-14.62%4.920.6
06/06438457436441-1.12%28,465,9001兆1090億-13.7%5.030.61
06/05460470443446-4.09%25,800,1001兆1216億-13.23%5.080.62
06/04437469433465+5.44%31,829,5001兆1694億-10.06%5.30.64
06/03455457432441-4.55%27,576,3001兆1090億-15.03%5.030.61
05/31466468458462+0.43%21,456,9001兆1619億-11.49%5.270.64
05/30472478458460-3.36%32,051,4001兆1568億-12.21%5.240.64
05/29489489476476-1.04%23,092,0001兆1971億-9.68%5.430.66
05/284774884724810%29,509,2001兆2096億-8.9%5.480.67
05/27485502476481-2.43%23,935,7001兆2096億-9.25%5.480.67
05/24502517475493+1.23%41,270,8001兆2398億-7.16%5.620.68
05/23541543482487-10.48%42,942,9001兆2247億-8.46%5.550.67