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
20214/1, 株式分割 1→2
2013
09/30860860845848-0.94%66,800453億910万+3.86%12.240.8
09/27868868850856-1.38%46,200457億3679万+5.1%12.360.81
09/26850869848868+0.52%56,400463億7834万+6.83%12.530.82
09/258718718588630%71,200461億3776万+6.54%12.470.82
09/24846864845863+3.11%86,800461億3776万+6.67%12.470.82
09/20835837826837+0.6%43,400447億4774万+3.59%12.090.79
09/19829833815832+1.16%32,600444億8043万+2.97%12.020.79
09/18825830806823+0.3%20,600439億7254万+1.67%11.880.78
09/17830833820820-1.2%25,200438億3889万+1.23%11.840.78
09/13817840817830+0.79%82,000443億7351万+2.34%11.990.79
09/12825825822824-0.18%30,000440億2601万+1.54%11.890.78
09/11823825815825+0.3%22,400441億620万+1.6%11.920.78
09/10820825815823+1.23%25,600439億7254万+1.29%11.880.78
09/09811816804813+2.78%28,600434億3792万-0.18%11.740.77
09/06790797785791+0.19%15,400422億6176万-3.13%11.420.75
09/05796800783789-0.25%17,000421億8157万-3.78%11.40.75
09/04793795786791-0.19%14,800422億8849万-3.77%11.430.75
09/03790803789793+0.63%27,200423億6868万-3.82%11.450.75
09/02785789780788+1.03%20,400421億137万-4.55%11.370.75
08/30798799776780+0.26%48,400416億7368万-5.74%11.260.74
08/29784784776778-0.32%39,000415億6675万-6.33%11.230.74
08/28780784778780-0.06%56,400417億41万-6.36%11.270.74
08/27800804780781-2.56%45,400417億2714万-6.75%11.270.74
08/26805805800801-0.93%35,000428億2311万-4.76%11.570.76
08/23806814804809+0.31%18,200432億2408万-4.21%11.680.77
08/22810811805806-0.49%26,400430億9042万-4.84%11.640.77
08/21815818806810-0.8%20,800433億427万-4.71%11.70.77
08/20830834813817-2.33%36,200436億5177万-4.28%11.790.78
08/19835844832836+0.24%11,400446億9428万-2.22%12.080.79
08/16841841834834-0.77%17,000445億8736万-2.57%12.050.79
08/15850855837841-1.41%11,200449億3486万-1.93%12.140.8
08/14847853843853+0.71%15,800455億7641万-0.64%12.310.81
08/13834847834847+1.5%12,000452億5563万-1.46%12.230.8
08/12836845834834-0.24%8,200445億8736万-3.02%12.050.79
08/09840840835836-0.3%21,000446億9428万-3.02%12.080.79
08/08844858839839-1%17,000448億2794万-2.84%12.110.8
08/07844851844847-1.97%19,000452億8236万-1.97%12.230.8
08/06863865850864-0.29%16,200461億9122万-0.12%12.480.82
08/05849870849867-0.86%12,200463億2488万+0.06%12.520.82
08/02848874831874+3.31%19,000467億2584万+0.81%12.620.83
08/01840848825846+1.62%42,000452億2890万-2.42%12.220.8
07/31830838826833-0.12%28,400445億716万-4.09%12.020.79
07/30826834826834+0.24%18,400445億6063万-4.2%12.040.79
07/29855855831832-2.75%38,400444億5370万-4.64%12.010.79
07/26860862855855-1.33%23,400457億1006万-2.17%12.350.81
07/25875879867867-0.23%25,600463億2488万-0.97%12.520.82
07/24876876865869-1.64%17,200464億3180万-0.74%12.540.82
07/23868884868883+0.4%18,200472億700万+1.03%12.750.84
07/22884887868880+0.8%15,800470億1988万+0.74%12.70.84
07/19885885870873-1.36%15,800466億4565万+0.29%12.60.83
07/18879886874885+0.68%19,400472億8719万+2.02%12.780.84
07/17869885869879+0.17%21,200469億6642万+1.56%12.690.83
07/16871881857877+1.98%29,400468億8623万+1.86%12.670.83
07/12859865859860-0.17%15,200459億7737万+0.23%12.420.82
07/11867871859862-1.32%21,200460億5756万+0.76%12.440.82
07/10871878865873+0.4%23,000466億7238万+2.46%12.610.83
07/09878878868870+0.52%16,600464億8526万+2.41%12.560.83
07/08876876865865-1.26%24,600462億4468万+2.13%12.490.82
07/05874877868876+0.75%21,200468億3276万+3.79%12.650.83
07/04868873868870-0.29%11,200464億8526万+3.14%12.560.83
07/03877877868872-0.51%17,000466億1892万+3.81%12.60.83
07/02886886869877+0.46%44,800468億5950万+4.47%12.660.83
07/01900900871873-3.06%109,800466億4565万+4.24%12.60.83
06/28882900882900+2.21%97,000481億1585万+7.78%13.060.86
06/27877881864881+1.91%30,200470億7334万+5.83%12.770.84
06/26878878864864-1.54%13,400461億9122万+4.1%12.530.82
06/25883883862878-0.79%27,800469億1296万+5.72%12.730.84
06/24885887873885-0.06%27,000472億8719万+6.69%12.830.84
06/21866885863885+0.57%179,400473億1392万+6.88%12.840.84
06/20881882865880+1.21%123,400470億4661万+6.28%12.770.84
06/19850870841870+2.41%96,000464億8526万+5.14%12.610.83
06/18844850840849+1.68%74,200453億8929万+2.54%12.320.81
06/17822842822835+2.14%28,400446億4082万+0.72%12.110.8
06/14822828818818+1.11%95,000437億523万-1.51%11.860.78
06/13801818797809-0.43%56,400432億2408万-2.82%11.730.77
06/12788818785812+2.01%50,400434億1119万-2.64%11.780.77
06/11795804794796-0.13%46,400425億5580万-4.9%11.550.76
06/10781801775797+3.37%30,200426億926万-5.12%11.560.76
06/07782790767771-2.96%68,400412億1925万-8.43%11.190.74
06/06797810792795-0.69%51,600424億7561万-5.98%11.530.76
06/05805819800800-1.3%33,800427億6965万-5.55%11.610.76
06/04804811800811+0.56%71,000433億3100万-4.65%11.760.77
06/03835835803806-4.16%76,000430億9042万-5.51%11.690.77
05/31840847829841+3.57%49,000449億6159万-1.87%12.20.8
05/30821825809812-1.46%55,800434億1119万-5.36%11.780.77
05/29825833823824-0.24%54,600440億5274万-4.3%11.950.79
05/28825845823826-1.2%33,200441億5966万-4.4%11.980.79
05/27833850823836+0.24%71,600446億9428万-3.46%12.130.8
05/24826850826834+1.03%102,800445億8736万-3.92%12.10.8
05/23850858826826-3.05%79,600441億3293万-5.11%11.980.79
05/22853858851852-0.82%35,400455億2294万-2.46%12.350.81
05/21867867858859-0.98%41,000458億9718万-1.89%12.460.82
05/20870875867867+0.06%25,800463億5161万-1.03%12.580.83
05/17865873861867-0.52%36,000463億2488万-1.2%12.570.83
05/16875881869871-1.14%46,000465億6545万-0.68%12.640.83
05/15878887876881+0.92%113,800471億8万+0.46%12.780.84
05/14878880864873+0.29%53,400466億7238万-0.57%12.670.83
05/13880882866871-0.51%44,800465億3872万-0.85%12.630.83
05/10879885871875+1.69%59,800467億7930万-0.11%12.690.83
05/09880890859861-1.77%74,200460億410万-1.54%12.480.82