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
2013
09/30404405390395-1.25%19,80037億1932万+9.72%4.160.35
09/27399408396400+0.25%13,50037億6640万+11.73%4.220.35
09/26398400370399-2.21%27,20037億5698万+12.39%4.210.35
09/25414414401408-2.16%45,00038億4172万+15.58%4.30.36
09/24416430407417+4.77%88,00039億2647万+19.14%4.40.37
09/20395405391398+2.05%43,10037億4756万+14.7%4.20.35
09/19393400390390+0.78%34,40036億7224万+13.04%4.110.34
09/18389394383387-4.44%52,90036億4399万+13.16%4.080.34
09/17381425381405+10.66%136,90038億1348万+19.12%4.270.36
09/13364369359366+0.83%16,70034億4625万+8.61%3.860.32
09/12359369357363+3.71%24,70034億1800万+8.04%3.830.32
09/11363367346350-2.78%16,80032億9560万+4.48%3.690.31
09/10346360345360+4.96%29,20033億8976万+7.46%3.80.32
09/09347348337343+3.94%21,30032億2968万+2.69%3.620.3
09/063323323293300%5,50031億728万-0.9%3.480.29
09/05334334330330-1.2%1,30031億728万-1.2%3.480.29
09/04330335327334+1.21%2,50031億4494万0%3.520.29
09/033303303303300%60031億728万-0.9%3.480.29
09/02322330322330+1.23%6,40031億728万-1.2%3.480.29
08/303333333203260%6,10030億6961万-2.69%3.440.29
08/29327333326326-1.21%70030億6961万-2.98%3.440.29
08/28330331326330+0.61%1,90031億728万-2.08%3.480.29
08/27330330321328-0.91%5,20030億8844万-2.96%3.460.29
08/26327331327331-1.19%1,70031億1669万-2.36%3.490.29
08/23330335324335+1.52%6,30031億5436万-1.47%3.530.29
08/22325332322330-1.49%10,80031億728万-3.23%3.480.29
08/21333335326335-0.3%2,90031億5436万-2.05%3.530.29
08/20340340336336-1.47%30031億6377万-1.75%3.540.3
08/193413413413410%20032億1085万-0.58%3.60.3
08/16333341330341+0.29%2,60032億1085万-1.16%3.60.3
08/15330340330340+3.03%6,70032億144万-1.73%3.580.3
08/14328330327330+0.92%1,80031億728万-4.9%3.480.29
08/13324329324327-2.39%8,30030億7903万-5.76%3.450.29
08/12338338331335-0.59%3,60031億5436万-3.46%3.530.29
08/09336337331337-0.3%40031億7319万-2.6%3.550.3
08/08338339320338-0.88%11,20031億8260万-2.03%3.560.3
08/07338341335341-0.29%4,00032億1085万-0.87%3.60.3
08/06333342333342+3.95%2,70032億2027万-0.29%3.610.3
08/05333339329329-2.66%1,70030億9786万-3.8%3.470.29
08/02338338328338+2.11%7,80031億8260万-0.88%3.560.3
08/01332338331331+0.3%1,60031億1669万-2.36%3.490.29
07/31336337330330-5.44%20,90031億728万-2.37%3.480.29
07/30334349334349+2.05%3,90032億8618万+3.56%3.680.31
07/29350350330342-1.72%12,70032億2027万+2.09%3.610.3
07/26341350341348-1.69%6,90032億7676万+4.19%3.670.31
07/25348355348354+1.14%4,70033億3326万+6.31%3.730.31
07/24351351344350-1.13%13,40032億9560万+5.42%3.690.31
07/23355358346354-1.12%5,30033億3326万+6.95%3.730.31
07/223583583403580%13,10033億7092万+8.48%3.770.31
07/19360360350358+0.85%4,70033億7092万+8.81%3.770.31
07/18357357346355-0.56%6,70033億4268万+8.56%3.740.31
07/17360360345357-1.11%18,80033億6151万+9.51%3.760.31
07/16373373357361-2.43%31,90033億9917万+11.08%3.810.32
07/12370373363370-0.8%13,10034億8392万+14.55%3.90.32
07/11370373356373-0.8%44,10035億1216万+16.56%3.930.33
07/10386399355376+16.77%136,20035億4041万+17.87%3.960.33
07/093293293223220%4,70030億3195万+1.58%3.390.28
07/08325330322322+0.94%7,80030億3195万+1.26%3.390.28
07/05316319312319+0.31%4,10030億370万+0.31%3.360.28
07/04315318303318+0.95%10,50029億9428万-0.31%3.350.28
07/03306315306315+3.28%3,10029億6604万-1.87%3.320.28
07/02308309303305-0.65%3,50028億7188万-5.28%3.220.27
07/01304307299307+0.66%3,40028億9071万-5.25%3.240.27
06/28305305302305+2.01%1,90028億7188万-6.15%3.510.29
06/27298300296299+2.4%3,60028億1538万-8.56%3.440.29
06/26306306286292-3.95%7,80027億4947万-11.25%3.360.28
06/25312312280304-2.56%11,10028億6246万-8.43%3.50.29
06/243153153103120%1,00029億3779万-6.59%3.590.3
06/21320320302312-2.5%10,80029億3779万-6.87%3.590.3
06/20322322318320-2.74%2,60030億1312万-4.76%3.680.31
06/193293313153290%4,70030億9786万-2.37%3.780.32
06/18330330323329+0.3%1,90030億9786万-2.66%3.780.32
06/17313333313328+0.92%4,70030億8844万-2.96%3.770.31
06/14328328320325-1.22%2,00030億6020万-4.13%3.740.31
06/13328329327329+0.3%1,40030億9786万-3.24%3.780.32
06/12316328313328+2.5%1,20030億8844万-3.81%3.770.31
06/11321321312320-1.54%3,20030億1312万-6.43%3.680.31
06/10312332312325+9.06%7,70030億6020万-5.52%3.740.31
06/07317317296298-8.87%11,70028億596万-13.62%3.430.29
06/06328330320327-1.8%10,00030億7903万-5.76%3.760.31
06/05340342333333-2.35%5,00031億3552万-4.31%3.830.32
06/04331341327341+0.89%12,00032億1085万-2.29%3.920.33
06/03340346335338-2.03%8,50031億8260万-3.15%3.890.32
05/31350350345345-1.43%3,90032億4852万-1.15%3.970.33
05/30351351341350-0.28%7,40032億9560万+0.29%4.020.34
05/29354354349351-0.28%6,10033億501万+0.86%4.040.34
05/28343353342352+3.23%12,50033億1443万+1.15%4.050.34
05/27352352340341-2.29%15,00032億1085万-2.01%3.920.33
05/24345350342349-0.29%16,00032億8618万+0.29%4.010.33
05/23363365347350-1.41%54,20032億9560万+0.57%4.020.34
05/22359360355355-0.28%55,60033億4268万+2.01%4.080.34
05/21348359348356+3.19%35,50033億5209万+2.3%4.090.34
05/20346346339345+0.88%23,40032億4852万-1.15%3.970.33
05/17340346336342-2.01%5,40032億2027万-2.01%3.930.33
05/16338351335349+3.25%27,00032億8618万-0.29%4.010.33
05/15344347338338-1.17%9,50031億8260万-3.7%3.890.32
05/14344344330342-0.87%20,10032億2027万-2.84%3.930.33
05/13349349344345-1.43%14,50032億4852万-2.27%3.970.33
05/10353353346350-0.85%23,50032億9560万-0.85%4.020.34
05/09355356353353-0.28%20,10033億2384万-0.56%4.060.34