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
20204/1, 株式分割 1→4
20174/1, 株式併合 10→1
2013
09/30765765750758-1.3%24,800321億529万-0.98%14.990.81
09/27775775765768-0.65%29,200325億2913万+0.33%15.180.82
09/26775775758773-1.9%120,400327億4104万+1.11%15.280.83
09/25780788780788+0.96%250,800333億7679万+3.21%15.580.84
09/24785790770780-0.64%95,600330億5892万+2.36%15.430.83
09/20775785775785+1.29%86,800332億7083万+3.15%15.530.84
09/19770775765775+1.31%42,800328億4700万+1.97%15.330.83
09/18763775763765-0.33%51,200324億2317万+0.92%15.130.82
09/177707707637680%38,800325億2913万+1.39%15.180.82
09/13765768763768+0.33%59,200325億2913万+1.52%15.180.82
09/12755765755765+0.99%59,200324億2317万+1.32%15.130.82
09/11758760753758+0.33%34,000321億529万+0.46%14.990.81
09/107487557487550%58,000319億9934万+0.13%14.940.81
09/09763765750755-0.33%55,200319億9934万+0.13%14.940.81
09/06770770753758-1.3%29,600321億529万+0.46%14.990.81
09/05773773760768-0.97%69,200325億2913万+1.79%15.180.82
09/04760778758775+1.97%78,000328億4700万+2.92%15.330.83
09/03750760750760+2.36%26,000322億1125万+1.2%15.030.81
09/02750750743743+0.34%32,800314億6955万-1%14.690.79
08/30768770738740-2.95%83,200313億6359万-1.2%14.640.79
08/29770770758763-0.65%43,200323億1721万+1.8%15.080.82
08/28773778763768-1.92%89,600325億2913万+2.47%15.180.82
08/27753785753783+4.33%114,000331億6488万+4.33%15.480.84
08/26745755743750-0.66%49,200317億8742万+0.13%14.840.8
08/23758763748755+0.33%40,000319億9934万+0.8%14.940.81
08/22748755743753+0.67%34,000318億9338万+0.47%14.890.81
08/21755755743748-1.64%44,000316億8146万-0.2%14.790.8
08/20763770760760-0.65%35,200322億1125万+1.47%15.030.81
08/19753768753765+1.66%90,800324億2317万+2.27%15.130.82
08/16748753745753+0.33%41,600318億9338万+0.74%14.890.81
08/15730750720750+2.74%81,600317億8742万+0.4%14.840.8
08/14713733703730-2.01%206,800309億3976万-2.14%14.440.78
08/13740748740745+0.68%60,800315億7550万0%14.740.8
08/127407457357400%21,200313億6359万-0.67%14.640.79
08/09745748738740-0.67%43,200313億6359万-0.54%14.640.79
08/087437537437450%25,200315億7550万+0.27%14.740.8
08/07755758745745-1.65%34,400315億7550万+0.27%14.740.8
08/067587607487580%36,000321億529万+2.23%14.990.81
08/05753763750758+0.66%31,600321億529万+2.5%14.990.81
08/02753755745753+1.01%47,200318億9338万+2.24%14.890.81
08/01735750730745+2.76%58,400315億7550万+1.78%14.740.8
07/31733738725725-1.69%44,800307億2784万-0.41%14.340.78
07/30720743720738+3.15%48,000312億5763万+1.72%14.590.79
07/29740750713715-3.7%73,600303億401万-0.97%14.140.77
07/26773773738743-4.19%128,000314億6955万+3.27%14.690.79
07/25773778770775+0.32%58,000328億4700万+8.24%15.330.83
07/24768773765773+0.65%68,800327億4104万+8.5%15.280.83
07/23743770743768+2.33%88,000325億2913万+8.56%15.180.82
07/22750770745750+0.67%144,800317億8742万+6.69%14.840.8
07/19765770740745-1.97%110,400315億7550万+6.73%14.740.8
07/18748760748760+2.01%78,000322億1125万+9.67%15.030.81
07/17740755740745-0.33%118,000315億7550万+8.13%14.740.8
07/16740750740748+1.01%47,600316億8146万+8.97%14.790.8
07/12735740730740+1.02%48,400313億6359万+8.35%14.640.79
07/117387437307330%52,400310億4571万+8.04%14.490.78
07/10713738713733+1.74%80,800310億4571万+8.52%14.490.78
07/09728735715720-1.03%76,000305億1592万+6.98%14.240.77
07/08738745723728-0.34%72,400308億3380万+8.1%14.390.78
07/05720735720730+1.74%70,400309億3976万+8.63%14.440.78
07/04733733710718-1.03%73,600304億997万+6.77%14.190.77
07/03728750720725+2.11%120,400307億2784万+7.89%14.340.78
07/02710715708710+1.43%66,800300億9209万+5.5%14.050.76
07/01680705680700+2.19%58,800296億6826万+3.7%13.850.75
06/28650688650685+5.38%79,600290億3251万+1.33%16.330.88
06/27655655638650+1.17%64,800275億4910万-4.41%15.490.84
06/26673673640643-1.91%76,400272億3122万-6.07%15.320.83
06/256556606406550%64,000277億6101万-5.21%15.610.84
06/24663665655655+0.77%29,600277億6101万-5.89%15.610.84
06/21658660648650-2.99%93,200275億4910万-7.28%15.490.84
06/206636756556700%58,800283億9676万-5.23%15.970.86
06/19663670655670+2.68%64,000283億9676万-5.63%15.970.86
06/18663668650653-0.76%37,600276億5506万-8.61%15.550.84
06/17620663620658+4.78%58,800278億6697万-8.68%15.670.85
06/146456456286280%106,000265億9547万-13.57%14.960.81
06/13645648628628-5.28%68,400265億9547万-14.39%14.960.81
06/126536686406630%72,800280億7889万-10.35%15.790.85
06/11663673653663-0.38%73,200280億7889万-11.07%15.790.85
06/10643665643665+7.69%65,600281億8485万-11.45%15.850.86
06/07633640603618-5.36%207,200261億7164万-18.32%14.720.8
06/06680730648653-5.78%342,000276億5506万-14.37%15.550.84
06/05705723693693-2.46%108,400293億5038万-9.71%16.510.89
06/04700715685710+0.35%93,200300億9209万-7.67%16.920.92
06/03718733708708-2.41%97,200299億8613万-8.35%16.870.91
05/317357457237250%89,600307億2784万-6.57%17.280.93
05/30750750723725-4.92%180,400307億2784万-6.93%17.280.93
05/29755773740763+3.39%161,200323億1721万-1.99%18.180.98
05/28735753730738-1.01%196,000312億5763万-4.96%17.580.95
05/27748755738745-2.61%217,200315億7550万-3.75%17.760.96
05/247707837437650%304,400324億2317万-1.03%18.240.99
05/23808815753765-5.56%430,800324億2317万-0.65%18.240.99
05/22838860798810+4.18%1,152,400343億3041万+5.61%19.311.04
05/21780785768778-1.58%154,400329億5296万+1.9%18.531
05/20798800780790-0.32%139,600334億8275万+3.95%18.831.02
05/17750805745793+6.02%412,800335億8871万+4.69%18.891.02
05/16755763718748-2.61%296,800316億8146万-0.86%17.820.96
05/15795805763768-5.83%328,400325億2913万+2.06%18.30.99
05/14800823790815+1.88%226,800345億4233万+8.81%19.431.05
05/13795800778800+0.63%223,200339億658万+7.67%19.071.03
05/108138157887950%212,800336億9467万+7.87%18.951.02
05/09800810795795-0.63%141,200336億9467万+8.76%18.951.02