株価チャート

2013/06/10～2013/10/31

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
20145/1, 株式分割 1→2
2013
10/312,6902,7002,6302,645-1.86%159,4001812億4316万-4.79%19.272.17
10/302,7002,7152,6852,695+0.37%142,8001846億6931万-3.09%19.632.21
10/292,7352,7352,6802,685-1.1%174,6001839億8408万-3.59%19.562.2
10/282,6952,7202,6852,715+1.31%214,4001860億3977万-2.65%19.782.23
10/252,7352,7402,6652,680-2.55%385,4001836億4146万-4.05%19.522.2
10/242,7452,7502,6952,750+1.1%201,0001884億3807万-1.68%20.032.26
10/232,7902,7952,7102,720-1.81%426,6001863億8238万-2.82%19.812.23
10/222,8152,8152,7602,770-2.64%452,8001898億853万-1.07%20.182.27
10/212,8202,8452,8052,845+1.61%190,8001949億4775万+1.75%20.722.33
10/182,7752,8202,7752,800+1.08%227,6001918億6422万+0.47%20.42.3
10/172,8452,8452,7652,770-1.6%313,2001898億853万-0.18%20.182.27
10/162,8002,8252,8002,815-0.53%200,0001928億9206万+1.77%20.52.31
10/152,8602,8602,8002,830-1.05%190,4001939億1990万+2.76%20.612.32
10/112,8402,8702,8352,860+1.24%268,2001959億7559万+4.04%20.832.35
10/102,8102,8252,7602,825+0.53%441,6001935億7729万+3.03%20.582.32
10/092,8002,8252,7802,8100%331,6001925億4945万+2.78%20.472.3
10/082,7652,8202,7502,810+1.63%191,8001925億4945万+3.23%20.472.3
10/072,7502,7902,7452,7650%191,0001894億6591万+2.07%20.142.27
10/042,7802,7902,7352,765+0.36%332,6001894億6591万+2.64%20.142.27
10/032,7802,8252,7552,755-1.96%333,4001887億8068万+2.84%20.072.26
10/022,8552,8552,7952,810-1.75%303,2001925億4945万+5.4%20.472.3
10/012,8752,8902,8602,860-0.35%390,6001959億7559万+7.84%20.832.35
09/302,8502,8952,8152,870+0.7%441,6001966億6082万+8.96%20.912.35
09/272,7752,9002,7702,850+3.45%790,0001952億9036万+8.94%20.762.34
09/262,7102,7702,7102,755+1.1%310,2001887億8068万+6%20.072.26
09/252,7602,7652,7152,725-1.8%367,8001867億2500万+5.42%19.852.23
09/242,7852,8002,7652,775-0.36%275,0001901億5114万+7.85%20.212.28
09/202,8202,8202,7752,785-1.24%385,8001908億3637万+8.92%20.292.28
09/192,7852,8302,7802,820+1.62%399,2001932億3467万+10.94%20.542.31
09/182,8102,8302,7652,775-0.89%374,4001901億5114万+9.81%20.212.28
09/172,8152,8552,8002,800+1.27%457,6001918億6422万+11.38%20.42.3
09/132,6702,7802,6652,765+3.75%945,4001894億6591万+10.82%20.142.27
09/122,6752,6902,6452,665+2.3%592,6001826億1362万+7.46%19.412.19
09/112,5502,6302,5502,605+3.37%622,4001785億224万+5.51%18.982.14
09/102,5402,5502,4782,520-0.2%748,2001726億7779万+2.36%18.362.07
09/092,6852,6852,4902,525-0.39%1,473,0001730億2041万+2.52%18.392.07
09/062,6352,6352,4752,535-5.76%545,8001737億564万+2.92%18.472.08
09/052,7402,7402,6552,690-0.19%234,8001843億2669万+9.22%19.592.21
09/042,6502,7052,6352,695+2.86%394,4001846億6931万+9.73%19.632.21
09/032,5602,6502,5552,620+4.17%330,0001795億3009万+7.25%19.082.15
09/022,4932,5202,4602,515+1%254,4001723億3518万+3.2%18.322.06
08/302,4952,5202,4732,490+4.18%361,6001706億2211万+2.34%18.142.04
08/292,3602,3982,3252,3900%165,8001637億6981万-1.69%17.411.96
08/282,3952,4032,3602,390-1.24%168,2001637億6981万-1.81%17.411.96
08/272,4282,4452,4052,420-1.22%130,4001658億2550万-0.86%17.631.98
08/262,4302,4602,4102,450+0.82%97,6001678億8119万+0.12%17.852.01
08/232,4452,4482,4132,430+0.52%109,2001665億1073万-0.98%17.71.99
08/222,4252,4282,3982,418+0.42%97,2001656億5419万-1.57%17.611.98
08/212,4202,4432,3902,408-0.41%135,4001649億6896万-2.05%17.541.97
08/202,4282,4652,4182,4180%161,6001656億5419万-1.73%17.611.98
08/192,3782,4332,3782,418+1.26%99,8001656億5419万-1.97%17.611.98
08/162,3552,4052,3502,388-0.1%72,0001635億9850万-3.22%17.391.96
08/152,4452,4452,3902,390-2.55%139,8001637億6981万-3.04%17.411.96
08/142,4752,4802,4102,453+0.2%96,8001680億5250万-0.39%17.862.01
08/132,3752,4502,3632,448+4.93%212,2001677億988万-0.35%17.832.01
08/122,3752,3782,3282,333-2.3%164,0001598億2974万-4.83%16.991.91
08/092,3802,4202,3802,388-0.31%108,2001635億9850万-2.51%17.391.96
08/082,4052,4652,3902,395-1.74%184,8001641億1243万-2%17.451.96
08/072,5002,5052,4352,438-3.66%347,0001670億2465万-0.02%17.762
08/062,5102,5452,4782,530-0.2%283,6001733億6302万+4.2%18.432.07
08/052,5052,5452,4952,535-0.2%310,6001737億564万+5.1%18.472.08
08/022,5002,5402,4682,540+1.8%288,6001740億4825万+6.05%18.52.08
08/012,4152,4952,4082,495+4.39%362,2001709億6472万+4.96%18.172.05
07/312,4502,4502,3832,390-2.65%309,2001637億6981万+1.19%18.392.07
07/302,4102,4582,3802,455+1.97%369,6001682億2380万+4.29%18.92.13
07/292,3932,4332,3652,408-1.73%248,8001649億6896万+2.75%18.532.09
07/262,4582,4832,4482,450-0.91%278,0001678億8119万+5.02%18.862.12
07/252,5052,5302,4582,473-3.23%447,8001694億2295万+6.53%19.032.14
07/242,5552,5802,4752,555-1.16%656,2001750億7610万+10.75%19.662.21
07/232,6102,6102,5502,585-0.77%286,4001771億3178万+12.93%19.92.24
07/222,5202,6152,4952,605+4.62%649,6001785億224万+14.91%20.052.26
07/192,4932,5152,4732,490+0.81%494,0001706億2211万+11.11%19.162.16
07/182,4532,4782,4502,470+0.71%210,4001692億5165万+11.21%19.012.14
07/172,4732,4882,4252,453-4.2%676,2001680億5250万+11.12%18.882.13
07/162,5502,5852,5152,560+4.28%850,4001754億1871万+16.84%19.72.22
07/122,3452,4882,3332,455+5.14%849,8001682億2380万+13.03%18.92.13
07/112,3432,3432,3002,335+0.54%342,0001600億105万+8.91%17.972.02
07/102,3002,3452,3002,323+0.98%323,6001591億4451万+9.29%17.882.01
07/092,3432,3452,2902,300-0.54%331,2001576億275万+9.06%17.71.99
07/082,2902,3302,2902,313+1.43%339,8001584億5928万+10.33%17.82
07/052,2752,2852,2702,280+0.77%178,6001562億3229万+9.56%17.551.98
07/042,2552,2702,2282,263+0.11%219,0001550億3314万+9.25%17.411.96
07/032,2002,2682,1952,260+3.79%566,6001548億6183万+9.71%17.391.96
07/022,1632,1902,1332,178+2.35%215,2001492億869万+5.91%16.761.89
07/012,1052,1482,0882,128+0.71%316,4001457億8254万+3.58%16.371.84
06/282,1002,1152,0632,113+0.96%522,6001447億5470万+2.95%16.261.83
06/272,0752,0951,9982,093-0.83%515,0001433億8424万+1.92%16.111.81
06/262,2002,2032,1082,110-3.54%248,2001445億8339万+2.83%16.241.83
06/252,2002,2102,1602,188+0.23%400,2001498億9392万+6.29%16.841.9
06/242,1902,2032,1602,183+0.81%254,0001495億5130万+5.95%16.81.89
06/212,1152,1832,0902,165+0.93%634,0001483億5215万+5%16.661.88
06/202,1502,1682,1332,145+0.59%631,4001469億8169万+3.92%16.511.86
06/192,1132,1432,0682,133+1.19%466,8001461億2516万+3.17%16.411.85
06/182,0602,1232,0552,108+3.69%664,4001444億1208万+1.76%16.221.83
06/171,9332,0401,9152,033+4.36%311,0001392億7286万-2.05%15.641.76
06/141,9632,0051,9201,948-2.5%431,0001334億4841万-6.51%14.991.69
06/132,0832,0831,9851,998-5.22%370,2001368億7456万-4.65%15.371.73
06/122,0452,1202,0052,108+1.81%313,2001444億1208万+0.02%16.221.83
06/112,1202,1252,0582,070-0.12%594,0001418億4247万-2.13%15.931.79
06/101,9402,0901,9002,073+17.26%919,6001420億1378万-2.42%15.951.8