株価チャート

2013/06/20～2013/11/13

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
11/1372727171-1.39%397,20021億1312万-4.05%-1.71
11/12727371720%564,60021億4288万-2.7%-1.74
11/1173747272-2.7%387,60021億4288万-2.7%-1.74
11/0873747274+1.37%372,10022億241万0%-1.78
11/0772757173+1.39%925,40021億7265万-1.35%-1.76
11/0676767272-1.37%913,70021億4288万-2.7%-1.74
11/05737672730%402,00021億7265万-2.67%-1.76
11/0174757273-1.35%557,20021億7265万-1.35%-1.76
10/31757674740%636,00022億241万0%-1.78
10/3076777474-2.63%1,646,00022億241万0%-1.78
10/2972767176+7.04%1,441,90022億6193万+2.7%-1.83
10/2875767171-4.05%1,458,40021億1312万-4.05%-1.71
10/2576777474-2.63%575,20022億241万0%-1.78
10/2473767376+4.11%384,50022億6193万+4.11%-1.83
10/2376767373-2.67%483,60021億7265万0%-1.76
10/2274777375+2.74%1,042,50022億3217万+4.17%-1.81
10/21747573730%426,80021億7265万+1.39%-1.76
10/1874767373-1.35%634,60021億7265万+1.39%-1.76
10/1776777474-2.63%826,00022億241万+4.23%-1.78
10/1678787576-2.56%1,054,70022億6193万+8.57%-1.83
10/1578827578+2.63%2,492,80023億2146万+11.43%-1.88
10/1174797376+5.56%2,352,60022億6193万+10.14%-1.83
10/1074757272-2.7%877,50021億4288万+5.88%-1.74
10/09737571740%1,341,30022億241万+8.82%-1.78
10/0876777174-2.63%1,409,50022億241万+10.45%-1.78
10/0778817676-3.8%1,323,70022億6193万+13.43%-1.83
10/0475807379+5.33%1,866,80023億5122万+19.7%-1.91
10/0374787175+2.74%1,724,50022億3217万+13.64%-1.81
10/0272777273+2.82%2,365,60021億7265万+10.61%-1.76
10/0180817171-13.41%7,401,00021億1312万+9.23%-1.71
09/30701006882+17.14%20,260,40024億4051万+26.15%-1.98
09/2771756870-2.78%1,715,30020億8336万+7.69%-1.69
09/2666736572+9.09%1,516,10021億4288万+10.77%-1.74
09/2570706666-4.35%1,315,90019億6431万+1.54%-1.59
09/2474756969-8%2,565,40020億5360万+6.15%-1.66
09/2069776875+13.64%3,242,80022億3217万+15.38%-1.81
09/1963766366+6.45%6,502,70019億6431万+1.54%-1.59
09/1864656162-3.13%1,533,20018億4526万-6.06%-1.5
09/1766666164-1.54%2,049,90019億479万-4.48%-1.54
09/1367696465-4.41%2,271,20019億3455万-4.41%-1.57
09/1261716168+11.48%5,186,40020億2384万-1.45%-1.64
09/1160625761+3.39%1,490,10018億1550万-12.86%-1.47
09/1057605559+5.36%2,377,60017億5597万-16.9%-1.42
09/0960615656-1.75%1,463,10016億6669万-21.13%-1.35
09/0659595757-3.39%805,80016億9645万-20.83%-1.37
09/05606158590%682,90017億5597万-19.18%-1.42
09/0464645959-7.81%2,265,70017億5597万-18.06%-1.42
09/0359645964+10.34%1,948,70019億479万-11.11%-1.54
09/0263645858-6.45%1,850,00017億2621万-18.31%-1.4
08/3065656262-4.62%960,40018億4526万-12.68%-1.5
08/2967696465-1.52%1,254,60019億3455万-8.45%-1.57
08/2866686566-5.71%1,506,70019億6431万-5.71%-1.59
08/2765736370+6.06%2,211,00020億8336万+1.45%-1.69
08/2669696566-4.35%1,489,90019億6431万-4.35%-1.59
08/2372736969-4.17%1,038,20020億5360万+1.47%-1.66
08/2275786772-4%3,683,30021億4288万+7.46%-1.74
08/2170766575+8.7%3,224,60022億3217万+11.94%-1.81
08/2073756869-6.76%1,539,50020億5360万+4.55%-1.66
08/1974776974+4.23%2,096,50022億241万+13.85%-1.78
08/1677827171-11.25%3,525,90021億1312万+9.23%-1.71
08/1576847380+5.26%4,493,00023億8098万+25%-1.93
08/1483887576-8.43%6,058,10022億6193万+20.63%-1.83
08/131031088283-17%6,763,30024億7027万+33.87%-2
08/129411694100+5.26%10,132,30029億7623万+63.93%-2.41
08/09831007995+13.1%6,732,20028億2742万+61.02%-2.29
08/0880987684+5%8,836,90025億3万+44.83%-2.03
08/0771846480+11.11%4,721,20023億8098万+40.35%-1.93
08/0680827072-14.29%4,488,10021億4288万+28.57%-1.74
08/0580877384+40%11,700,40025億3万+52.73%-2.03
08/0250645060+17.65%3,331,30017億8574万+11.11%-1.45
08/01515250510%257,10015億1788万-5.56%-1.23
07/31505150510%78,30015億1788万-5.56%-1.23
07/3049514951+4.08%141,70015億1788万-5.56%-1.23
07/2951514949-5.77%179,40014億5835万-9.26%-1.18
07/2651525052+4%207,70015億4764万-3.7%-1.25
07/2550524950-1.96%303,20014億8811万-9.09%-1.21
07/2451514951+2%292,30015億1788万-7.27%-1.23
07/2353535050-5.66%379,70014億8811万-9.09%-1.21
07/2253545153-1.85%316,90015億7740万-3.64%-1.28
07/19545553540%248,30016億716万-3.57%-1.3
07/1855565454-1.82%172,10016億716万-3.57%-1.3
07/1755565355-1.79%240,70016億3692万-1.79%-1.33
07/1653575356+1.82%221,20016億6669万0%-1.35
07/12545653550%259,40016億3692万-1.79%-1.33
07/1155565455-1.79%284,10016億3692万-1.79%-1.33
07/1056565556+1.82%100,80016億6669万0%-1.35
07/0955565555-1.79%172,90016億3692万-3.51%-1.33
07/08575755560%196,50016億6669万-1.75%-1.35
07/0557575556-1.75%105,90016億6669万-1.75%-1.35
07/04575855570%253,70016億9645万0%-1.37
07/0356585557+1.79%168,10016億9645万0%-1.37
07/0254575456+3.7%178,30016億6669万-1.75%-1.35
07/0153555254+1.89%136,10016億716万-5.26%-1.3
06/2852555153+1.92%222,20015億7740万-8.62%-1.28
06/27505348520%324,80015億4764万-10.34%-1.25
06/2654555152-5.45%386,80015億4764万-10.34%-1.25
06/2555565355-3.51%263,10016億3692万-6.78%-1.33
06/2457575557-1.72%165,90016億9645万-3.39%-1.37
06/24株式併合 1.03→1
06/21575856580%148,40019億62万-3.33%-1.54
06/2057585658-2.5%84,70019億62万-3.33%-1.54