株価チャート

2013/07/03~2013/11/26

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
201610/1, 株式併合 10→1
2013
11/262,6602,6802,6502,6600%34,500290億6923万-0.52%9.411.42
11/252,6702,6802,6502,660+0.38%39,300290億6923万-0.56%9.411.42
11/222,7002,7002,6002,650-2.21%171,100289億5995万-0.9%9.381.41
11/212,7002,7102,6702,710-1.09%74,800296億1564万+1.35%9.591.44
11/202,7302,7402,7102,7400%37,000299億4349万+2.58%9.71.46
11/192,7102,7602,6902,7400%98,400299億4349万+2.74%9.71.46
11/182,6902,7502,6602,740+3.01%200,700299億4349万+2.85%9.71.46
11/152,6502,6702,6402,660+1.14%43,300290億6923万0%9.411.42
11/142,6302,6402,6202,6300%35,400287億4138万-1.09%9.311.4
11/132,6202,6302,6002,630+0.38%30,300287億4138万-1.05%9.311.4
11/122,6202,6202,5902,620+0.77%31,200286億3210万-1.36%9.271.4
11/112,6402,6502,5702,600-0.76%70,500284億1353万-2.11%9.21.39
11/082,6402,6402,6202,620-1.13%23,800286億3210万-1.5%9.271.4
11/072,6602,6602,6202,6500%26,900289億5995万-0.6%9.381.41
11/062,6602,6702,6302,650-0.38%30,200289億5995万-0.9%9.381.41
11/052,6202,7002,6102,660+1.14%108,100290億6923万-0.82%9.411.42
11/012,6702,6802,5802,630-1.5%68,500287億4138万-2.16%9.311.4
10/312,6902,6902,6502,670-0.74%34,300291億7851万-0.85%9.451.42
10/302,7102,7202,6702,690-0.74%58,800293億9708万-0.15%9.521.43
10/292,7102,7102,6902,710-0.37%36,700296億1564万+0.59%9.591.44
10/282,6902,7202,6802,720+1.12%37,400297億2493万+0.97%9.631.45
10/252,7102,7102,6702,690-1.47%33,600293億9708万-0.15%9.521.43
10/242,6802,7302,6502,730+2.25%38,500298億3421万+1.34%9.661.46
10/232,7302,7402,6602,670-2.2%63,100291億7851万-0.82%9.451.42
10/222,7402,7502,7002,730+2.25%101,100298億3421万+1.37%9.661.46
10/212,6502,6702,6502,670+1.14%29,100291億7851万-0.74%9.451.42
10/182,6602,6602,6302,6400%23,600288億5066万-1.79%9.341.41
10/172,6602,6702,6302,6400%26,700288億5066万-1.75%9.341.41
10/162,6502,6502,6202,640-0.38%29,800288億5066万-1.71%9.341.41
10/152,6902,6902,6302,650-0.75%39,900289億5995万-1.27%9.381.41
10/112,6502,6802,6302,670+1.14%40,700291億7851万-0.63%9.451.42
10/102,6402,6702,6202,640+0.38%38,300288億5066万-1.9%9.341.41
10/092,5802,6402,5702,630+1.15%53,700287億4138万-2.34%9.311.4
10/082,5802,6402,5602,600+0.78%55,200284億1353万-3.45%9.21.39
10/072,6302,6602,5802,580-1.9%69,100281億9497万-4.23%9.131.38
10/042,6702,6702,6002,630-2.59%96,600287億4138万-2.45%9.311.4
10/032,7502,7502,6602,700-2.17%95,900295億636万+0.22%9.551.44
10/022,8402,8502,7402,760-3.16%87,200301億6206万+2.56%9.771.47
10/012,8702,8802,8302,850+0.35%86,000311億4560万+6.11%10.091.52
09/302,8102,8702,7902,840+0.35%106,000310億3632万+6.01%10.051.51
09/272,8602,9602,8002,830+2.91%356,500309億2704万+5.95%10.011.51
09/262,6702,7502,6402,750+2.61%99,300300億5278万+3.38%9.731.47
09/252,6802,7302,6602,680-0.37%73,200292億8780万+0.9%9.481.43
09/242,6802,7002,6702,690-0.74%32,000293億9708万+1.32%9.521.43
09/202,7402,7402,6902,710-0.37%47,200296億1564万+2.15%9.591.44
09/192,7302,7502,6902,720+0.37%83,000297億2493万+2.56%9.631.45
09/182,7202,7302,6902,710+1.12%65,000296億1564万+2.15%9.591.44
09/172,6902,7802,6702,6800%116,500292億8780万+1.13%9.481.43
09/132,6202,7202,6202,680+1.13%140,300292億8780万+1.28%9.481.43
09/122,6302,6602,6202,650+1.15%25,800289億5995万+0.26%9.381.41
09/112,6102,6502,6002,6200%61,500286億3210万-0.8%9.271.4
09/102,6302,6402,5902,6200%55,700286億3210万-0.87%9.271.4
09/092,6702,6802,6002,620+0.77%57,300286億3210万-1.02%9.271.4
09/062,7002,7102,5802,600-4.06%97,100284億1353万-1.96%9.21.39
09/052,7702,7902,7002,710-2.17%44,700296億1564万+1.96%9.591.44
09/042,6902,7902,6502,770+2.59%112,400302億7134万+4.33%9.81.48
09/032,6402,7302,6402,700+2.66%76,500295億636万+1.96%9.551.44
09/022,5902,6402,5802,630+0.38%31,800287億4138万-0.6%9.311.4
08/302,6302,6402,6102,6200%33,900286億3210万-0.91%9.271.4
08/292,6002,6202,5902,620+1.16%38,200286億3210万-0.98%9.271.4
08/282,6002,6102,5702,590-1.15%39,400283億425万-2.34%9.171.38
08/272,6102,6502,6102,620-1.13%22,700286億3210万-1.58%9.271.4
08/262,6602,6702,6202,650-0.38%20,300289億5995万-0.82%9.381.41
08/232,6802,6902,6402,660+0.76%43,500290億6923万-0.6%9.411.42
08/222,5702,6902,5602,640+2.72%71,900288億5066万-1.53%9.341.41
08/212,6402,6502,5502,570-2.28%58,100280億8568万-4.43%9.091.37
08/202,6502,6902,6202,630-1.13%57,300287億4138万-2.63%9.311.4
08/192,6702,6902,6402,660+0.38%21,300290億6923万-1.95%9.411.42
08/162,6302,6802,6202,650-0.75%31,500289億5995万-2.75%9.381.41
08/152,7002,7602,6602,670-2.91%86,000291億7851万-2.55%9.451.42
08/142,6402,8802,6202,750+4.56%512,500300億5278万0%9.731.47
08/132,5802,6302,5802,630+1.94%23,800287億4138万-4.57%9.311.4
08/122,6002,6402,5702,580-1.15%36,600281億9497万-6.62%9.131.38
08/092,6102,6302,5902,6100%39,600285億2282万-5.91%9.241.39
08/082,6402,6702,6002,610-1.88%59,800285億2282万-6.05%9.241.39
08/072,7002,7102,6602,660-2.56%55,300290億6923万-4.35%9.411.42
08/062,7402,7502,6902,730-0.73%58,000298億3421万-2.01%9.661.46
08/052,7302,8402,7102,750+0.73%116,800300億5278万-1.22%9.731.47
08/022,6602,7302,6602,730+3.02%63,500298億3421万-1.66%9.661.46
08/012,5702,6502,5702,650+1.92%65,600289億5995万-4.26%9.381.41
07/312,6602,6702,6002,600-1.89%58,000284億1353万-5.69%9.21.39
07/302,5402,6602,5402,650+3.11%85,300289億5995万-3.74%9.381.41
07/292,6002,6202,5302,570-4.1%117,300280億8568万-6.41%9.091.37
07/262,7502,7502,6702,680-3.25%82,100292億8780万-2.3%9.481.43
07/252,8202,8302,7702,770-2.46%65,400302億7134万+1.39%9.81.48
07/242,8502,8502,8002,840-0.7%51,600310億3632万+4.64%10.051.51
07/232,7602,8802,7602,860+4%152,500312億5489万+6.04%10.121.52
07/222,8002,8002,7102,750-1.43%111,300300億5278万+2.84%9.731.47
07/192,8402,8602,7602,790-1.41%199,800304億8991万+5.24%9.871.49
07/182,8502,8802,8202,830-1.39%174,300309億2704万+7.65%10.011.51
07/172,9002,9602,8502,870-2.05%276,300313億6417万+10%10.161.53
07/162,9803,0102,9202,930-1.01%182,500320億1987万+13.17%10.371.56
07/123,0303,0602,9602,960-2.63%312,100323億4771万+15.53%10.471.58
07/112,8803,0802,8603,040+4.83%857,500332億2198万+20.21%10.761.62
07/102,8802,9602,8602,900-0.34%379,700316億9202万+16.14%10.261.55
07/092,8702,9702,8002,910+3.56%591,500318億130万+17.58%10.31.55
07/082,8902,9302,8002,810-1.06%556,200307億847万+14.13%9.941.5
07/052,7502,8602,7402,840+4.03%700,400310億3632万+15.07%10.051.51
07/042,7302,8002,7002,730+1.87%435,000298億3421万+10.75%9.661.46
07/032,8102,8102,6702,680-3.94%509,300292億8780万+9.66%9.481.43