株価チャート

2013/05/24～2013/10/16

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
202112/1, 株式分割 1→2
2013
10/16517517514516-0.1%19,200130億8359万+2.99%10.490.48
10/15520520516517-0.58%18,600130億9627万+3.3%10.50.48
10/11509521506520+2.87%43,600131億7233万+4.11%10.560.48
10/10504505502505+0.2%17,400128億467万+1.41%10.270.47
10/09504504500504+0.1%10,800127億7932万+1.41%10.250.47
10/08499505498504+1%18,000127億6664万+1.51%10.240.47
10/07498500498499-0.5%29,600126億3986万+0.71%10.140.46
10/04507507499501-0.99%43,000127億325万+1.42%10.190.47
10/03501509500506+0.6%20,000128億3003万+2.64%10.290.47
10/02509510503503-1.18%31,800127億5396万+2.24%10.230.47
10/01512512509509-0.2%15,600129億610万+3.67%10.350.47
09/30515515510510-0.2%30,200129億3145万+4.08%10.370.47
09/27510516507511+1.69%46,000129億5681万+4.5%10.390.48
09/26500505498503+0.5%40,400127億4128万+2.97%10.220.47
09/25498500493500+0.6%31,000126億7790万+2.67%10.170.47
09/24495497494497+0.61%23,800126億183万+2.26%10.110.46
09/20494495493494+0.2%22,800125億2576万+1.86%10.050.46
09/19493494492493+0.1%13,400125億40万+1.65%10.030.46
09/18494494491493+0.51%11,200124億8773万+1.76%10.020.46
09/17492492490490-0.1%8,400124億2434万+1.45%9.960.46
09/13495495487491-0.51%41,400124億3701万+1.55%9.970.46
09/12495495491493-0.3%18,800125億40万+2.07%10.030.46
09/11492495490495+0.3%19,800125億3844万+2.59%10.060.46
09/10489493489493+0.51%16,600125億40万+2.49%10.030.46
09/09492492488491+0.62%12,200124億3701万+1.98%9.970.46
09/06488488486488+0.1%6,800123億6095万+1.35%9.910.45
09/05486487484487+0.72%16,000123億4827万+1.46%9.90.45
09/04481484479484+0.62%13,800122億5952万+0.73%9.830.45
09/03481481480481+0.42%9,800121億8346万+0.31%9.770.45
09/02484484479479-0.1%8,800121億3275万-0.1%9.730.45
08/304804854784790%15,600121億4542万0%9.740.45
08/29481482479479+0.21%4,800121億4542万0%9.740.45
08/28483483478478-0.93%13,000121億2007万-0.21%9.720.45
08/274834854814830%3,600122億3417万+0.73%9.810.45
08/26485485481483+0.1%4,600122億3417万+0.52%9.810.45
08/234854854794820%16,200122億2149万+0.42%9.80.45
08/22479482479482+0.73%6,200122億2149万+0.63%9.80.45
08/214794814784790%5,000121億3275万-0.1%9.730.45
08/204804834794790%8,000121億3275万-0.1%9.730.45
08/19478480478479-0.31%13,000121億3275万-0.1%9.730.45
08/16482482478480+0.21%3,800121億7078万0%9.760.45
08/15481481479479-0.73%3,000121億4542万-0.21%9.740.45
08/14480483480483+1.26%5,600122億3417万+0.52%9.810.45
08/13479480477477-0.42%10,400120億8203万-0.73%9.690.44
08/12477485476479+0.1%11,800121億3275万-0.52%9.730.45
08/09480481478478-0.31%12,800121億2007万-0.62%9.720.45
08/084804824794800%9,800121億5810万-0.31%9.750.45
08/07483483479480-0.72%6,200121億5810万-0.31%9.750.45
08/06482483478483+0.84%8,800122億4685万+0.42%9.820.45
08/05483483478479-0.52%13,000121億4542万-0.42%9.740.45
08/02475482475482+1.8%9,000122億881万+0.1%9.790.45
08/01474475472473-0.53%11,200119億9329万-1.46%9.620.44
07/31482483476476-1.14%16,000120億5668万-0.94%9.670.44
07/30475481472481+1.26%32,800121億9613万+0.21%9.780.45
07/29480480474475-0.31%13,200120億4400万-0.84%9.660.44
07/26483483476477-0.63%12,200120億8203万-0.52%9.690.44
07/25484486479480-1.03%17,200121億5810万+0.31%9.750.45
07/24480487480485-0.1%6,400122億8488万+1.57%9.850.45
07/23478488476485+0.83%17,000122億9756万+1.89%9.860.45
07/22478483478481+0.63%5,200121億9613万+1.26%9.780.45
07/19482482478478-0.73%8,200121億2007万+0.84%9.720.45
07/184824844824820%4,600122億881万+1.8%9.790.45
07/17479482478482+0.52%11,000122億881万+2.01%9.790.45
07/16482482478479-0.52%8,000121億4542万+1.7%9.740.45
07/12488488482482-0.31%7,600122億881万+2.23%9.790.45
07/11488488483483-0.92%6,800122億4685万+2.77%9.820.45
07/10485490484488-0.1%9,600123億6095万+3.94%9.910.45
07/09484490483488-0.1%7,800123億7363万+4.27%9.920.45
07/08487489484489+0.31%12,800123億8630万+4.6%9.930.45
07/05487488484487+1.04%17,800123億4827万+4.51%9.90.45
07/04483485479482-0.1%7,600122億2149万+3.43%9.80.45
07/03482483480483+0.31%13,400122億3417万+3.76%9.810.45
07/02468481466481+1.48%10,200121億9613万+3.66%9.780.45
07/01467475467474+0.96%9,600120億1864万+2.16%9.640.44
06/28470475468470-0.21%12,400119億454万+1.19%9.550.44
06/27473473469471+0.53%5,200119億2990万+1.18%9.570.44
06/26476476465468-0.11%5,200118億6651万+0.65%9.520.44
06/25475477465469+0.32%16,600118億7919万+0.54%9.530.44
06/24467468464467+1.08%4,600118億4115万0%9.50.43
06/214594654594620%7,400117億1437万-1.28%9.390.43
06/20463464460462+0.33%6,400117億1437万-1.49%9.390.43
06/19460462459461+0.66%6,000116億7634万-2.02%9.360.43
06/18462462456458+0.22%19,200116億27万-2.87%9.30.43
06/17461461455457+0.22%9,800115億7492万-3.28%9.280.43
06/14456461456456+0.11%24,600115億4956万-3.9%9.260.42
06/13457457455455-0.66%23,200115億3688万-4.21%9.250.42
06/12460460458458-0.54%14,000116億1295万-3.98%9.310.43
06/11460464459461-0.11%16,800116億7634万-3.66%9.360.43
06/10459465458461+0.44%7,000116億8902万-3.96%9.370.43
06/07470470459459-0.97%28,000116億3831万-4.57%9.330.43
06/06468468464464-0.75%8,000117億5241万-3.84%9.430.43
06/05466470466467-0.21%9,000118億4115万-3.31%9.50.43
06/04465468462468+1.08%15,000118億6651万-3.11%9.520.44
06/03468468463463-1.49%15,400117億3973万-4.34%9.420.43
05/31463475463470+1.4%12,000119億1722万-3.09%9.560.44
05/30469470464464-1.07%20,800117億5241万-4.63%9.430.43
05/29470472469469-0.64%28,800118億7919万-3.6%9.530.44
05/28478478472472-1.26%19,800119億5525万-3.18%9.590.44
05/27480482471478-0.83%21,800121億739万-1.95%9.720.44
05/24484486481482-0.72%43,600122億881万-1.13%9.80.45