株価チャート

2013/06/14～2013/11/07

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
11/072,4202,4272,4072,410-0.54%4,200211億9300万+1.95%7.480.34
11/062,3932,4272,3932,423+0.46%6,900213億731万+2.58%7.520.34
11/052,4192,4252,4052,412+1.13%13,900212億1058万+2.25%7.480.34
11/012,4122,4122,3712,385-1.28%8,400209億7315万+1.23%7.40.34
10/312,4002,4182,4002,416+1.09%6,600212億4576万+2.63%7.50.34
10/302,4182,4252,3902,390-0.42%15,200210億1712万+1.62%7.420.34
10/292,3982,4192,3982,400+0.08%3,900211億506万+2.17%7.450.34
10/282,3732,4142,3732,398+1.05%2,300210億8747万+2.13%7.440.34
10/252,4222,4222,3732,373-2.14%5,100208億6763万+1.11%7.360.34
10/242,4022,4262,3882,425+0.71%2,800213億2490万+3.37%7.530.34
10/232,4072,4332,4032,408-0.08%4,600211億7541万+2.73%7.470.34
10/222,4152,4332,3902,410-0.17%5,400211億9300万+2.9%7.480.34
10/212,3782,4152,3422,414+0.17%5,200212億2817万+3.25%7.490.34
10/182,3892,4192,3892,410+0.75%8,700211億9300万+3.26%7.480.34
10/172,3772,3922,3702,392+0.93%6,700210億3471万+2.57%7.420.34
10/162,3702,3802,3002,370+0.34%6,800208億4124万+1.76%7.350.34
10/152,3722,3882,3022,362-1.5%6,200207億7089万+1.59%7.330.33
10/112,2842,3982,2512,398+5.08%11,700210億8747万+3.32%7.440.34
10/102,2772,2842,2632,282+0.18%3,900200億6739万-1.47%7.080.32
10/092,2582,2802,2392,278+0.89%4,200200億3222万-1.73%7.070.32
10/082,2512,2882,2512,258+0.31%5,800198億5634万-2.55%7.010.32
10/072,2292,2552,2292,251+0.4%4,200197億9478万-2.81%6.990.32
10/042,2472,2472,2322,242-0.4%2,300197億1564万-3.11%6.960.32
10/032,2972,3602,2422,251-3.68%14,500197億9478万-2.81%6.990.32
10/022,3762,3762,3062,337-1.39%9,700205億5105万+0.82%7.250.33
10/012,3542,3752,3542,370+1.11%4,600208億4124万+2.33%7.350.34
09/302,3012,3512,2932,344+0.26%4,100206億1261万+1.34%7.270.33
09/272,3402,3402,3212,338-0.13%1,600205億5984万+1.12%7.260.33
09/262,3172,3502,2902,341-1.06%3,900205億8622万+1.47%7.260.33
09/252,3482,3682,3162,366+2.25%4,200208億607万+2.69%7.340.34
09/242,3182,3202,2882,314-2.28%3,700203億4879万+0.61%7.180.33
09/202,3782,3782,3352,368-0.42%4,300208億2366万+3.09%7.350.34
09/192,3512,3782,3412,378+1.19%9,900209億1159万+3.75%7.380.34
09/182,3642,3712,3152,350-0.76%6,800206億6537万+2.75%7.290.33
09/172,3512,3722,3502,368+0.72%5,000208億2366万+3.77%7.350.34
09/132,2902,3512,2902,351+1.07%9,700206億7416万+3.25%7.30.33
09/122,3292,3402,3252,326+0.48%1,500204億5432万+2.33%7.220.33
09/112,3532,3532,3022,315-1.07%2,000203億5759万+2.03%7.180.33
09/102,3502,3502,2982,340+1.08%3,800205億7743万+3.17%7.260.33
09/092,3402,3402,2902,315+1.71%3,700203億5759万+2.07%7.180.33
09/062,2642,2992,2632,276+0.53%3,300200億1463万+0.26%7.060.32
09/052,2312,2792,2302,264-0.7%2,700199億910万-0.48%7.030.32
09/042,2542,2802,2502,280-2.02%3,600200億4980万+0.04%7.080.32
09/032,3022,3272,2652,327+2.78%10,400204億6311万+2.11%7.220.33
09/022,2222,2642,2222,264+1.98%3,800199億910万-0.53%7.030.32
08/302,2632,2752,2052,220+0.32%8,300195億2218万-2.37%6.890.31
08/292,2882,2882,2102,213-3.24%4,300194億6062万-2.77%6.870.31
08/282,2632,2942,2432,287-0.04%2,200201億1136万+0.18%7.10.32
08/272,2452,2882,2452,288-0.22%1,700201億2015万0%7.10.32
08/262,2652,2932,2632,293-0.26%700201億6412万0%7.120.32
08/232,3252,3252,2452,299-1.12%3,600202億1689万+0.13%7.130.33
08/222,2222,3252,2112,325+5.01%4,300204億4552万+1.17%7.220.33
08/212,2272,2302,2052,214-1.47%4,800194億6942万-3.61%6.870.31
08/202,2832,3062,2412,247-0.93%9,400197億5961万-2.35%6.970.32
08/192,2672,2842,2672,268+0.4%4,000199億4428万-1.52%7.040.32
08/162,2222,2802,2222,259+1.71%4,400198億6513万-1.95%7.010.32
08/152,2602,2702,2212,221-1.73%3,700195億3097万-3.6%6.890.31
08/142,2202,2602,2202,260+0.98%3,500198億7393万-2.04%7.010.32
08/132,2322,2382,2062,238+0.31%2,500196億8047万-3.03%6.950.32
08/122,2142,2402,2002,231-0.84%4,700196億1891万-3.29%6.920.32
08/092,2482,2652,2482,250+1.12%2,800197億8599万-2.6%6.980.32
08/082,2842,2842,2252,225-2.58%2,900195億6615万-3.68%6.90.32
08/072,2812,3142,2812,284-2.64%3,000200億8498万-1.17%7.090.32
08/062,3932,3932,3302,346-1.01%1,300206億3019万+1.6%7.280.33
08/052,3582,3702,3342,370-1.58%2,300208億4124万+2.73%7.350.34
08/022,4002,4252,3502,408+2.03%10,500211億7541万+4.65%7.470.34
08/012,2912,3602,2912,360+4.06%5,300207億5331万+2.92%7.320.33
07/312,2832,3002,2502,268-0.13%3,500199億4428万-0.79%7.040.32
07/302,2072,2712,2072,271+3.23%3,100199億7066万-0.48%7.050.32
07/292,2402,2712,2002,200-3.51%6,800193億4630万-3.47%6.830.31
07/262,3842,3842,2802,280-4.24%7,000200億4980万+0.04%7.080.32
07/252,4112,4422,3812,381-1.57%1,200209億3798万+4.71%7.390.34
07/242,4202,4212,4082,419+0.83%7,500212億7214万+6.75%7.510.34
07/232,3822,4002,3742,399+1.05%2,900210億9626万+6.39%7.440.34
07/222,3812,3812,3652,374+1.24%2,200208億7642万+5.65%7.370.34
07/192,3612,3792,3222,345+1.47%8,300206億2140万+4.78%7.280.33
07/182,3102,3382,3102,311+0.04%8,300203億2241万+3.68%7.170.33
07/172,2902,3142,2732,310+0.65%6,500203億1362万+3.91%7.170.33
07/162,2902,3012,2702,295+0.22%4,100201億8171万+3.47%7.120.32
07/122,2602,2902,2202,290+1.6%6,000201億3774万+3.34%7.110.32
07/112,3202,3272,2542,254-1.87%5,400198億2117万+1.76%6.990.32
07/102,2932,3072,2932,297+0.17%2,800201億9930万+3.94%7.130.33
07/092,2742,3372,2742,293+3.06%4,500201億6412万+3.99%7.120.32
07/082,2922,4402,2252,225-3.09%10,400195億6615万+1%6.90.32
07/052,2422,3502,2422,296+1.59%6,400201億9050万+4.17%7.130.33
07/042,2272,2842,2272,260+1.44%5,000198億7393万+2.68%7.010.32
07/032,2082,2692,2082,228-0.71%10,600195億9253万+1.32%6.910.32
07/022,2922,2922,2142,244-2.43%17,800197億3323万+2.05%6.960.32
07/012,2362,3112,2222,300+3.88%8,000202億2568万+4.59%7.140.33
06/282,2162,3372,1802,214-0.09%15,500194億6942万+0.77%7.060.32
06/272,1652,2162,1652,216+2.12%1,100194億8700万+0.68%7.070.32
06/262,2092,2452,1492,170+0.09%6,300190億8249万-1.45%6.920.32
06/252,2472,2522,1612,168-2.17%2,300190億6490万-2.21%6.920.32
06/242,2232,2232,2082,216+1.74%1,600194億8700万-0.67%7.070.32
06/212,1312,1782,1002,178+0.83%5,800191億5284万-2.98%6.950.32
06/202,1812,1812,1572,160-1.5%2,600189億9455万-4.51%6.890.31
06/192,1472,1932,1392,193+2.14%4,100192億8475万-3.82%70.32
06/182,2012,2032,1002,147-2.45%14,100188億8023万-6.57%6.850.31
06/172,1412,2012,1182,201+3.48%5,900193億5510万-5.09%7.020.32
06/142,1532,2802,1212,127-0.19%17,200187億436万-9.02%6.790.31