株価チャート

2013/04/30～2013/09/30

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
2013
09/30350353350353+0.57%80015億5265万-0.28%25.650.35
09/273513523503510%6,50015億4386万-0.85%25.50.34
09/26350357349351-4.36%3,60015億4386万-0.85%25.50.34
09/25376376367367-0.81%9,20016億1423万+3.67%26.670.36
09/243703753703700%20,40016億2743万+4.82%26.880.36
09/20372372370370-0.8%1,40016億2743万+5.11%26.880.36
09/19374374365373+0.27%1,40016億4062万+6.27%27.10.36
09/183723733723720%1,30016億3622万+6.29%27.030.36
09/17363375363372+2.48%3,60016億3622万+6.59%27.030.36
09/13363364360363+0.55%2,20015億9664万+4.31%26.370.35
09/12356361356361+0.84%1,70015億8784万+4.03%26.230.35
09/11355358355358+0.85%40015億7465万+3.47%26.010.35
09/10355364354355+1.43%5,20015億6145万+2.9%25.790.35
09/093503533493500%1,80015億3946万+1.74%25.430.34
09/06350350350350-0.85%30015億3946万+1.74%25.430.34
09/05353353350353+1.15%1,70015億5265万+2.92%25.650.35
09/04347350347349+0.29%1,00015億3506万+2.05%25.360.34
09/03346348345348+1.16%1,10015億3066万+1.75%25.280.34
09/02343344343344+0.29%30015億1307万+0.58%24.990.34
08/29342344342343-0.29%1,30015億867万+0.29%24.920.34
08/26344344344344+2.38%30015億1307万+0.88%24.990.34
08/23337344332336-0.3%1,20014億7788万-1.47%24.410.33
08/22336346333337+1.2%2,00014億8228万-1.17%24.490.33
08/21348375333333-4.31%19,00014億6468万-2.35%24.190.33
08/20350351348348-0.57%1,90015億3066万+2.05%25.280.34
08/193503503503500%10015億3946万+2.94%25.430.34
08/153503503503500%50015億3946万+2.94%25.430.34
08/143503503503500%10015億3946万+3.24%25.430.34
08/13350350350350+1.16%40015億3946万+3.24%25.430.34
08/12346346346346+1.17%20015億2186万+2.37%25.140.34
08/093423423423420%40015億427万+1.48%24.850.33
08/08350350342342+0.59%1,30015億427万+1.48%24.850.33
08/07340340340340-1.73%10014億9547万+0.89%24.70.33
08/06345346345346+0.29%50015億2186万+2.98%25.140.34
08/05337345337345+2.37%3,00015億1747万+2.68%25.070.34
08/023373373343370%80014億8228万+0.6%24.490.33
08/01340345333337-0.3%2,20014億8228万+0.9%24.490.33
07/31333338333338+1.5%1,70014億8668万+1.2%24.560.33
07/303333333333330%40014億6468万0%24.190.33
07/29335335332333-0.6%3,40014億6468万0%24.190.33
07/26336337335335-2.62%2,70014億7348万+0.9%24.340.33
07/25348348344344-1.71%1,20015億1307万+3.61%24.990.34
07/24337350337350+3.86%3,80015億3946万+5.42%25.430.34
07/23335349335337+0.9%1,30014億8228万+1.81%24.490.33
07/22335337334334-0.6%3,00014億6908万+1.21%24.270.33
07/193343383343360%80014億7788万+1.82%24.410.33
07/18332336332336+1.2%4,90014億7788万+1.82%24.410.33
07/173323323323320%80014億6029万+0.91%24.120.32
07/16335335332332-0.9%2,10014億6029万+0.91%24.120.32
07/12338338334335-0.59%2,50014億7348万+2.13%24.340.33
07/11333337333337+0.9%1,20014億8228万+2.74%24.490.33
07/10332334332334-0.6%30014億6908万+2.14%24.270.33
07/09337337334336+0.6%1,30014億7788万+2.75%24.410.33
07/08335335334334+1.21%2,20014億6908万+2.45%24.270.33
07/05330330330330-0.9%20014億5149万+1.23%23.980.32
07/04333333333333+0.91%10014億6468万+2.46%24.190.33
07/03332332330330-0.6%30014億5149万+1.54%23.980.32
07/02327334327332+0.61%80014億6029万+2.15%24.120.32
07/01329330329330+0.3%11,00014億5149万+1.54%23.980.32
06/28321329321329+2.49%70014億4709万+1.23%28.180.38
06/27321321321321+0.63%20014億1190万-1.53%27.50.37
06/263263263193190%30014億311万-2.74%27.330.37
06/25321329318319-3.33%2,10014億311万-3.33%27.330.37
06/24330330330330+1.23%30014億5149万-0.3%28.270.38
06/21328328326326-1.21%40014億3389万-2.1%27.930.38
06/20330330330330-0.3%10014億5149万-1.49%28.270.38
06/183313313313310%30014億5589万-1.78%28.350.38
06/17331331331331+1.85%30014億5589万-2.36%28.350.38
06/14331331325325-1.52%4,30014億2950万-4.69%27.840.37
06/133283303283300%1,20014億5149万-3.79%28.270.38
06/12330330330330+3.13%50014億5149万-4.35%28.270.38
06/11329329317320-0.93%2,20014億750万-7.51%27.410.37
06/10316323316323+2.22%2,40014億2070万-7.18%27.670.37
06/07318318315316-0.63%1,70013億8991万-9.46%27.070.36
06/06325325318318-3.64%1,90013億9871万-9.4%27.240.37
06/05321330321330+3.45%1,40014億5149万-6.25%28.270.38
06/04319327319319+0.31%30014億311万-9.63%27.330.37
06/03325325318318-2.15%3,10013億9871万-10.17%27.240.37
05/31325325322325+0.93%1,80014億2950万-8.45%27.840.37
05/30330330321322-3.3%6,00014億1630万-9.55%27.580.37
05/29330333325333+2.15%2,60014億6468万-6.72%28.530.38
05/28325334325326+0.31%90014億3389万-8.68%27.930.38
05/27339339325325-4.41%8,20014億2950万-8.96%27.840.37
05/24342342338340-0.29%2,70014億9547万-5.03%29.120.39
05/23362362340341-6.06%6,90014億9987万-4.75%29.210.39
05/22363363363363-2.68%30015億9664万+1.4%31.10.42
05/21369373369373+3.04%6,10016億4062万+4.48%31.950.43
05/20371371361362+1.69%5,00015億9224万+1.97%31.010.42
05/17377377341356-6.56%26,10015億6585万+0.56%30.50.41
05/163793813763810%1,60016億7581万+7.93%32.640.44
05/153813853813810%4,20016億7581万+8.55%32.640.44
05/14381381378381-0.52%7,40016億7581万+9.17%32.640.44
05/133823833803830%8,40016億8461万+10.37%32.810.44
05/10375385375383+2.41%10,40016億8461万+11.34%32.810.44
05/09368374368374+2.75%5,60016億4502万+9.36%32.040.43
05/08360370360364+1.11%5,50016億104万+6.74%31.180.42
05/07353360352360+2.86%9,50015億8344万+5.88%30.840.41
05/02354354340350-1.41%1,90015億3946万+2.94%29.980.4
05/01355355355355+1.43%3,90015億6145万+4.72%30.410.41
04/30354354341350-0.85%4,30015億3946万+3.24%29.980.4