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
2013
10/312,7262,7402,6422,647-2.93%561,000955億3616万-1.42%16.421.75
10/302,6812,7342,6732,727+2.63%664,000972億7820万+1.34%16.751.78
10/292,7092,7152,6542,657-2.17%597,000947億8114万-1.41%16.321.74
10/282,7302,7412,6682,7160%1,127,000968億8580万+0.56%16.681.78
10/252,7172,7492,7032,716+1.04%757,000968億8580万+0.41%16.681.78
10/242,6762,7082,6452,688+0.49%455,000958億8698万-0.67%16.511.76
10/232,7202,7532,6712,675-1.22%806,000954億2324万-1.29%16.431.75
10/222,7202,7202,6862,708-0.22%281,000966億42万-0.11%16.631.77
10/212,6962,7182,6912,714+1.34%389,000968億1446万+0.22%16.671.77
10/182,6302,6812,6272,678+1.9%438,000955億3026万-1.03%16.451.75
10/172,6352,6562,6102,628+0.46%436,000937億4664万-2.88%16.141.72
10/162,6492,6492,6012,616-0.65%393,000933億1858万-3.33%16.061.71
10/152,6862,6902,6312,633-0.98%496,000939億2501万-2.34%16.171.72
10/112,6522,6902,6522,659+0.57%590,000948億5248万-1.04%16.331.74
10/102,6682,6702,6262,644-0.97%1,250,000869億1420万-1.34%14.961.59
10/092,6252,6882,6162,670+0.53%480,000877億6888万-0.04%15.111.61
10/082,6252,6902,6252,656+0.04%553,000873億867万-0.19%15.031.6
10/072,7202,7212,6512,655-2.64%388,000872億7579万+0.38%15.021.6
10/042,7262,7402,6942,727-0.91%359,000896億4260万+3.69%15.431.64
10/032,6442,7882,6442,752+4.12%982,000904億6440万+5.4%15.571.66
10/022,6902,7162,6402,643-0.97%619,000868億8133万+1.89%14.961.59
10/012,6732,7222,6652,669-0.11%568,000877億3601万+3.33%15.11.61
09/302,6832,7212,6642,672-3.29%465,000878億3462万+4.17%15.121.61
09/272,7952,8302,7532,763-1.43%231,000908億2600万+8.52%15.641.67
09/262,7772,8032,7352,803-0.39%376,000921億4089万+11.14%15.861.69
09/252,8292,8592,7812,814-0.53%489,000925億248万+12.7%15.921.7
09/242,6302,8622,6292,829+1.14%1,192,000929億9556万+14.4%16.011.7
09/202,8042,8072,7652,797-0.78%245,000919億4365万+14.35%15.831.69
09/192,8002,8252,7772,819+3.15%362,000926億6684万+16.44%15.951.7
09/182,8082,8282,7202,733-2.25%305,000898億3983万+13.92%15.471.65
09/172,7582,8202,7312,796+3.25%597,000919億1078万+17.58%15.821.68
09/132,6032,7102,6002,708+3.52%477,000890億1802万+14.94%15.321.63
09/122,6572,6982,6052,616-2.02%654,000859億9378万+11.94%14.81.58
09/112,7052,7842,6512,670-0.63%629,000877億6888万+15.14%15.111.61
09/102,6202,7492,6192,687+2.4%819,000883億2771万+16.78%15.211.62
09/092,4992,6342,4742,624+11.23%937,000862億5676万+14.89%14.851.58
09/062,3912,4302,3362,359-2.52%363,000775億4561万+3.87%13.351.42
09/052,4902,5002,4022,420-1.87%538,000795億5082万+6.8%13.691.46
09/042,4342,4872,4202,466+1.4%338,000810億6294万+9.21%13.951.49
09/032,4102,4782,4092,432+1.12%431,000799億4529万+8.47%13.761.47
09/022,2862,4462,2862,405+5.62%662,000790億5773万+7.99%13.611.45
08/302,2662,3052,2572,277+0.89%271,000748億5009万+2.85%12.891.37
08/292,3162,3162,2412,257-0.75%544,000741億9264万+2.17%12.771.36
08/282,2482,2992,2382,274-2.24%171,000747億5147万+3.08%12.871.37
08/272,3672,3862,3192,326-1.11%295,000764億6083万+5.54%13.161.4
08/262,2682,3612,2602,352+5.14%373,000773億1551万+6.96%13.311.42
08/232,1942,2552,1942,237+2.61%192,000735億3520万+1.91%12.661.35
08/222,1792,1852,1592,180+0.05%116,000716億6148万-0.68%12.341.31
08/212,1692,2192,1562,179+0.46%115,000716億2861万-0.77%12.331.31
08/202,1922,2402,1682,169-1.99%133,000712億9989万-1.32%12.271.31
08/192,1502,2132,1392,213+3.07%151,000727億4626万+0.59%12.521.33
08/162,1502,1642,1062,147-1.96%350,000705億7670万-2.41%12.151.29
08/152,2402,2482,1852,190-3.35%229,000719億9020万-0.59%12.391.32
08/142,2492,2752,2172,266+2.91%322,000744億8849万+2.86%12.821.37
08/132,2582,2772,1452,202-1.92%963,000723億8467万-0.05%12.461.33
08/122,2332,2792,2222,245+0.54%361,000737億9818万+1.81%12.71.35
08/092,1712,2432,1702,233+3.28%174,000734億371万+1.45%12.641.35
08/082,2012,2502,1562,162-2.92%199,000710億6978万-1.55%12.231.3
08/072,2452,2582,2262,227-1.59%239,000732億648万+1.5%12.61.34
08/062,2712,3062,2172,263-1.18%329,000743億8988万+3.33%12.811.36
08/052,2052,2942,2002,290+2.42%664,000752億7743万+4.9%12.961.38
08/022,2232,2372,1922,236+0.95%233,000735億233万+2.99%12.651.35
08/012,0962,2182,0662,215+7.11%472,000728億1201万+2.69%12.531.33
07/312,0452,1162,0452,068-0.19%182,000679億7979万-3.27%11.71.25
07/302,0342,1162,0232,072+0.53%253,000681億1128万-2.63%11.731.25
07/292,1062,1312,0572,061-4.41%310,000677億4968万-2.92%11.661.24
07/262,1412,1952,1302,156-1.24%165,000708億7255万+1.75%12.21.3
07/252,2242,2372,1752,183-2.5%204,000717億6010万+3.31%12.351.32
07/242,1892,2492,1562,239+2.28%323,000736億94万+6.47%12.671.35
07/232,1972,2252,1512,189-2.32%362,000719億5733万+4.64%12.391.32
07/222,2402,2712,2032,241-0.09%278,000736億6669万+7.53%12.681.35
07/192,2392,2502,1502,243+1.04%452,000737億3243万+8.2%12.691.35
07/182,2312,2432,2012,220+0.36%247,000729億7637万+7.66%12.561.34
07/172,2292,2292,1812,212-0.41%199,000727億1339万+7.48%12.521.33
07/162,2422,2672,2162,221-0.4%228,000730億924万+7.97%12.571.34
07/122,2322,2352,1802,230+1%197,000733億509万+8.36%12.621.34
07/112,1662,2162,1572,208+0.23%291,000725億8190万+7.81%12.491.33
07/102,2592,2752,1812,203-2.61%323,000724億1754万+7.73%12.471.33
07/092,2892,2922,1872,262+0.67%591,000743億5700万+10.23%12.81.36
07/082,1842,2702,1802,247+5.2%649,000738億6392万+9.18%12.721.35
07/052,1442,1652,1292,136+1.47%190,000702億1510万+3.54%12.091.29
07/042,1202,1222,0892,105-1.22%200,000691億9606万+1.59%11.911.27
07/032,1302,1502,0732,131+1.09%266,000700億5074万+2.45%12.061.28
07/022,1252,1502,0492,108+0.57%583,000692億9468万+0.72%11.931.27
07/011,9982,1051,9852,096+5.81%563,000689億21万-0.24%11.861.26
06/281,9381,9901,9101,981+4.37%483,000651億1990万-6.11%11.211.19
06/271,7761,9031,7431,898+9.21%836,000623億9151万-10.68%10.741.14
06/261,8511,8801,7231,738-4.71%724,000571億3195万-18.9%9.841.05
06/251,9351,9491,7971,824-6.56%996,000599億5896万-16.37%10.321.1
06/241,9701,9981,9441,952+0.31%244,000641億6661万-11.95%11.051.18
06/211,9501,9751,9121,946-2.94%445,000639億6938万-13.43%11.011.17
06/201,9452,0451,9412,005+3.08%378,000659億884万-11.83%11.351.21
06/191,9902,0201,9281,945-0.87%308,000639億3650万-15.07%11.011.17
06/181,9972,0301,9521,962-1.75%298,000644億9533万-15.21%11.11.18
06/171,9162,0091,9121,997+2.36%307,000656億4586万-14.66%11.31.2
06/142,0502,0591,9481,951-1.22%466,000641億3374万-17.44%11.041.18
06/132,0922,0921,9561,975-7.19%537,000649億2267万-17.33%11.181.19
06/122,0802,1502,0572,128-1.75%415,000699億5212万-11.74%12.041.28
06/112,2392,2442,1502,166-4.29%381,000712億127万-10.72%12.261.31
06/102,1902,2682,1232,263+14.01%476,000743億8988万-7.18%12.811.36