株価チャート

2013/04/26～2013/09/19

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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
2013
09/19380392377380+1.88%265,63672億2336万+8.88%4.432.59
09/18372384370373+0.27%296,41370億9030万+7.18%4.342.54
09/17392398371372-7%457,67370億7129万+6.9%4.332.54
09/13451480382400-9.91%971,88076億354万+15.27%4.662.73
09/12389460387444+14.14%945,08284億3993万+27.95%5.173.03
09/11384399371389+1.3%261,74673億9444万+12.75%4.532.65
09/10394417380384-4.48%577,02472億9940万+11.3%4.472.62
09/09402402372402+24.84%902,05776億4156万+15.85%4.682.74
09/06320324315322-1.53%111,34761億2085万-7.47%3.752.2
09/05332336322327-1.8%113,90662億1589万-7.37%3.812.23
09/043203423203330%176,47863億2995万-6.72%3.882.27
09/03334361314333+0.3%440,24363億2995万-7.5%3.882.27
09/02275362267332+17.31%878,01963億1094万-9.04%3.872.26
08/30290290273283+2.17%201,90053億7950万-23.1%3.31.93
08/29293296267277-4.48%210,72552億6545万-25.74%3.231.89
08/28297298285290-7.05%210,09955億1256万-23.48%3.381.98
08/27309325307312+0.32%186,58659億3076万-18.54%3.632.13
08/26329329302311-6.33%265,34159億1175万-19.64%3.622.12
08/23336344330332+0.61%134,53263億1094万-15.09%3.872.26
08/22340341329330-4.9%206,41962億6739万-16.03%3.842.25
08/21354358343347-1.42%163,12465億9025万-12.37%4.042.36
08/20358361352352-3.83%155,94366億8521万-11.56%4.12.4
08/19366370362366-2.14%133,59269億5110万-8.5%4.262.49
08/16354380352374+3.89%234,61871億304万-6.97%4.352.55
08/15358360350360-0.83%152,91468億3715万-10.89%4.192.45
08/14370372354363-0.27%161,23068億9413万-10.59%4.222.47
08/13349372345364+1.96%180,20369億1312万-11%4.242.48
08/12376379355357-7.27%234,02967億8017万-13.14%4.152.43
08/09395401380385-2.53%195,01773億1195万-7.23%4.482.62
08/08398406391395-2.23%244,39075億187万-5.73%4.62.69
08/07408414402404-4.04%228,79876億7280万-3.81%4.72.75
08/06430438411421-2.77%184,85579億9567万+0.24%4.92.87
08/05454457420433-5.04%305,36282億2357万+3.34%5.042.95
08/02465489451456+11.49%984,42086億6039万+9.35%5.313.11
08/01398431398409-1.21%228,59141億508万-0.97%2.511.47
07/31436467400414-11.54%362,34178億6966万+0.98%2.3130.74
07/30398468398468+17.59%430,83388億9614万+14.71%2.6234.75
07/29411418374398-3.16%217,58475億6552万-1.49%2.2229.55
07/264104174004110%107,04578億1264万+1.99%2.330.52
07/25411417409411-0.48%96,90878億1264万+1.99%2.330.52
07/24405418402413+2.74%129,43778億5065万+2.74%2.3130.66
07/233964073964020%82,19276億4156万+0.25%2.2529.85
07/22392430392402+1.77%156,99376億4156万+0.5%2.2529.85
07/19400414385395-0.25%145,76675億849万-1.25%2.2129.33
07/18382404382396+0.76%125,38775億2750万-1%2.2129.4
07/17392399380393-3.44%188,09574億7048万-1.75%2.229.18
07/16408419403407-0.97%113,51777億3660万+1.75%2.2730.22
07/12423430410411-3.52%162,50578億1264万+2.75%2.330.52
07/11397446396426+3.4%244,27980億9777万+7.04%2.3831.63
07/10416427400412-4.19%227,53778億3165万+4.04%2.330.59
07/09421444410430+2.14%233,98881億7380万+8.04%2.431.93
07/08435448418421-6.65%477,73880億273万+4.99%2.3531.26
07/05500501451451-9.44%849,52485億7299万+11.08%2.5233.49
07/04498498498498+19.14%70,93494億6641万+22.66%2.7836.98
07/03398418390418+5.03%207,25479億4570万+3.47%2.3431.04
07/02398401390398+1.53%140,18275億6552万-1.97%2.2229.55
07/01392395386392+2.35%113,85574億5147万-3.92%2.1929.11
06/28362399360383+4.93%205,80472億8039万-6.36%2.1428.44
06/27340385320365+7.35%212,48969億3823万-11.19%2.0427.1
06/26387404340340-4.23%361,81264億6301万-17.68%1.925.24
06/25377380355355-6.82%98,62367億4814万-15.07%1.9826.36
06/24378391376381+1.6%101,17672億4237万-9.93%2.1328.29
06/21378385361375-4.82%154,15871億2832万-12.38%2.127.84
06/20378394375394+3.41%125,68274億8949万-9.01%2.229.25
06/19401405380381-3.05%192,08072億4237万-12.01%2.1328.29
06/18382412377393+3.42%252,29374億7048万-9.66%2.229.18
06/17400405363380-5.47%238,66972億2336万-13.24%2.1228.21
06/14405413386402+2.03%207,00076億4156万-8.84%2.2529.85
06/13392407383394-1.5%196,33174億8949万-11.86%2.229.25
06/12370409366400+2.56%202,11676億354万-11.7%2.2429.7
06/11395417384390-3.23%171,33374億1345万-14.85%2.1828.96
06/10388412385403+8.33%320,58976億6057万-13.33%2.2529.92
06/07350385341372-3.13%406,17970億7129万-20.68%2.0827.62
06/06436443380384-16.52%584,06772億9940万-18.3%2.1528.51
06/05510514440460-8%401,11387億4407万-1.71%2.5734.15
06/04505521470500-6.54%580,27795億443万+7.99%2.7937.12
06/03500535484535+17.58%1,104,359101億6974万+17.07%2.9939.72
05/31459479442455+3.64%240,69486億4903万+1.11%2.5433.78
05/30450462430439-7.19%216,82083億4488万-1.57%2.4532.6
05/29465476433473+4.65%304,45389億9119万+6.53%2.6435.12
05/28430452419452+7.11%219,31685億9200万+2.73%2.5333.56
05/27420444390422-2.31%231,28780億2173万-2.99%2.3631.33
05/24436463403432+3.35%347,85282億1182万-0.46%2.4132.08
05/23470509408418-8.33%473,70079億4570万-2.79%2.3431.04
05/22460519450456-4.6%402,49586億6804万+6.79%2.5533.86
05/21498510466478-7.18%324,37090億8623万+13%2.6735.49
05/20504568500515+5.53%954,03397億8956万+23.21%2.8838.24
05/17428488420488+19.61%437,05492億7632万+18.16%2.7336.23
05/16414455366408-3.32%458,56077億5561万0%2.2830.29
05/15458463410422-9.44%438,66380億2173万+3.18%2.3631.33
05/14472500451466-1.27%472,96988億5812万+14.5%2.634.6
05/13510526443472-11.61%861,84889億7218万+15.97%2.6435.05
05/10568576525534-4.3%418,771101億5073万+31.53%2.9839.65
05/09526620507558+6.29%1,382,181106億694万+39.85%3.1241.43
05/08660665523525-7.89%1,901,15799億7965万+34.96%2.9338.98
05/07570570570570+16.33%704,468108億3505万+50%3.1942.32
05/02490490490490+19.51%253,97093億1434万+33.88%2.7436.38
05/01410410410410+24.24%103,14377億9363万+15.82%2.2930.44
04/30330335325330-2.37%261,53233億1216万-3.79%0.9712.94
04/26341368336338-2.31%348,01533億9246万+1.2%113.25