株価チャート

2013/05/09～2013/09/30

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
20214/1, 株式分割 1→2
2013
09/30585585582583+0.52%10,400128億2495万-2.67%18.833.01
09/27578583578580-0.17%12,000127億5895万-3.17%18.742.99
09/26586587578581-1.53%62,600127億8095万-3.01%18.773
09/25600604590590-2.8%194,600129億7893万-1.34%19.063.05
09/24608609607607-0.16%79,800133億5290万+1.51%19.613.13
09/20608608607608+0.08%22,600133億7490万+2.18%19.643.14
09/19610610608608-0.41%17,400133億6390万+2.45%19.623.14
09/18609612609610+0.25%21,600134億1890万+3.21%19.713.15
09/17608611606609-0.16%20,200133億8590万+3.31%19.663.14
09/13610611608610+0.25%12,000134億790万+3.83%19.693.15
09/12605609605608+0.33%6,800133億7490万+3.93%19.643.14
09/11608610606606-0.16%11,200133億3090万+3.95%19.583.13
09/10605607604607+0.66%8,600133億5290万+4.3%19.613.13
09/09604605600603+0.92%15,000132億6491万+3.97%19.483.11
09/06597598596598+0.08%7,400131億4392万+3.2%19.33.08
09/055985995965970%9,600131億3292万+3.29%19.293.08
09/04600603597597-0.08%12,400131億3292万+3.65%19.293.08
09/03599608595598-0.25%22,400131億4392万+4.09%19.33.08
09/02597601595599+0.84%8,200131億7692万+4.72%19.353.09
08/30610611594594-2.94%29,000130億6693万+4.03%19.193.07
08/29622622605612-0.73%51,600134億6289万+7.56%19.773.16
08/28604620604617+2.15%69,400135億6189万+8.73%19.923.18
08/27584604584604+3.78%40,400132億7591万+6.81%19.53.12
08/26579582578582+0.78%14,200127億9195万+3.1%18.783
08/23577579577577+0.26%6,400126億9296万+2.49%18.642.98
08/22573576569576+0.35%7,800126億5996万+2.4%18.592.97
08/21570575560574+0.61%18,400126億1596万+2.05%18.532.96
08/20572572570570-0.26%4,600125億3897万+1.6%18.412.94
08/19555572555572+2.97%21,600125億7197万+2.05%18.462.95
08/16553556552555-0.27%7,200122億900万-0.89%17.932.87
08/155515595515570%5,800122億4199万-0.63%17.982.87
08/14551559550557-0.63%34,200122億4199万-0.63%17.982.87
08/13556564551560+0.9%17,600123億1899万+0.18%18.092.89
08/12558560555555-0.89%7,600122億900万-0.54%17.932.87
08/09568568560560-0.88%8,000123億1899万+0.36%18.092.89
08/08564569564565+0.18%4,400124億2898万+1.44%18.252.92
08/07563568563564-0.62%4,600124億698万+1.62%18.222.91
08/06568568561568-0.96%8,800124億8397万+2.62%18.332.93
08/05565573564573+1.6%10,200126億496万+3.99%18.512.96
08/02555564555564+1.71%4,400124億698万+2.92%18.222.91
08/01550556550555+0.82%3,400121億9800万+1.56%17.912.86
07/31555555549550-1.08%4,800120億9901万+1.29%17.772.84
07/30551556549556+0.54%9,600122億3099万+2.77%17.962.87
07/29561564553553-1.25%17,400121億6500万+2.6%17.862.85
07/26567567560560-0.44%8,000123億1899万+4.28%18.092.89
07/25568568563563-0.88%7,000123億7398万+5.34%18.172.9
07/24568568560568+0.44%6,200124億8397万+6.67%18.332.93
07/23568568559565+0.89%4,200124億2898万+6.81%18.252.92
07/22568568558560+0.45%8,600123億1899万+6.46%18.092.89
07/19562562557558-0.45%6,000122億6399万+6.39%18.012.88
07/18559560555560+0.18%5,600123億1899万+7.49%18.092.89
07/17556560554559+0.72%3,400122億9699万+7.71%18.062.89
07/16556563555555-0.27%7,200122億900万+7.35%17.932.87
07/12559559557557+1.18%3,200122億4199万+8.27%17.982.87
07/11556556545550-1.35%9,800120億9901万+7.42%17.772.84
07/10550560547558+1.46%8,400122億6399万+9.31%18.012.88
07/09545550543550+2.04%6,400120億8801万+7.75%17.752.84
07/08540550539539+0.65%10,000118億4603万+5.59%17.42.78
07/05538540535535-0.47%8,400117億6903万+4.9%17.282.76
07/04530538529538+1.9%6,200118億2403万+5.19%17.362.77
07/03520528520528+1.64%13,600116億405万+3.03%17.042.72
07/02517520514519+1.27%10,400114億1706万+0.97%16.772.68
07/01508515505513+1.89%11,000112億7407万-0.68%16.562.65
06/28505505500503+0.9%6,600110億6509万-2.71%17.052.73
06/27499500494499+1.01%2,200109億6610万-3.95%16.92.7
06/26499504490494-1.1%14,200108億5611万-5.64%16.732.67
06/255015024994990%5,400109億7710万-5.49%16.922.7
06/24508508499499+0.3%13,600109億7710万-6.38%16.922.7
06/21495498487498+0.4%10,400109億4410万-7.7%16.872.7
06/20499500492496-0.5%9,800109億10万-8.92%16.82.68
06/19501502498498+0.2%6,000109億5510万-9.12%16.882.7
06/18499499490497-0.1%14,400109億3310万-10.13%16.852.69
06/17492499490498-0.3%12,000109億4410万-11.16%16.872.7
06/14500500493499-0.1%5,800109億7710万-11.68%16.922.7
06/13499501490500-0.3%18,800109億8810万-12.21%16.932.71
06/12501501499501+0.2%12,400110億2109万-12.87%16.992.71
06/114995054995000%9,600109億9910万-14.24%16.952.71
06/10499502497500+3.52%9,200109億9910万-14.97%16.952.71
06/07510510482483-6.21%33,800106億2513万-18.27%16.382.62
06/06548548515515-5.94%12,200113億2907万-13.3%17.462.79
06/05565565548548-0.45%4,600120億4401万-7.83%18.562.97
06/04545560545550+0.82%5,000120億9901万-7.25%18.652.98
06/03556559546546-1.62%5,800120億1万-7.7%18.492.96
05/31558565554555-0.54%5,000121億9800万-5.86%18.83
05/30565568553558-4.7%8,200122億6399万-5.19%18.93.02
05/29590590571585+3.54%7,400128億6894万0%19.833.17
05/28555565544565+4.15%13,000124億2898万-2.92%19.163.06
05/27541555540543-1.9%18,600119億3402万-6.47%18.392.94
05/24581595526553-7.14%49,200121億6500万-4.33%18.753
05/23615617590596-3.56%17,000130億9992万+3.39%20.193.23
05/22627627613618-2.22%14,200135億8388万+7.95%20.943.35
05/21635650623632-2.85%15,600138億9186万+11.18%21.413.42
05/20650653638650+4%21,000142億9883万+15.45%22.043.52
05/17600625600625+4.17%7,400137億4887万+12.21%21.193.39
05/16625625569600-4%33,000131億9892万+8.7%20.343.25
05/15655660625625-3.62%34,400137億4887万+14.05%21.193.39
05/14650660635649+1.33%36,200142億6583万+19.43%21.993.51
05/13625640610640+6.4%15,600140億7884万+19.18%21.73.47
05/10650655577602-7.46%62,400132億3191万+13.28%20.393.26
05/09694695650650-4.9%38,400142億9883万+23.34%22.043.52