株価チャート

2013/06/07~2013/10/30

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
201810/1, 株式併合 10→1
2013
10/302,0002,0401,8801,920-2.54%2,094,450250億3585万+15.87%28.731.89
10/291,9302,0401,8401,970+3.14%5,719,680256億8783万+19.54%29.481.94
10/281,7201,9101,7001,910+13.02%2,589,630249億546万+16.68%28.581.88
10/251,7401,7401,6801,690-1.74%631,810220億3677万+3.68%25.291.67
10/241,6701,7301,6501,720+2.99%602,230224億2795万+6.17%25.741.69
10/231,7001,7601,6501,670-1.76%1,521,700217億7598万+3.6%24.991.65
10/221,5901,7301,5701,700+7.59%1,822,360221億6716万+5.85%25.441.68
10/211,6001,6201,5801,580-1.25%210,260206億242万-1.13%23.641.56
10/181,5501,6101,5301,600+3.23%505,900208億6321万+0.5%23.941.58
10/171,5901,6001,5401,5500%220,750202億1123万-2.45%23.191.53
10/161,5501,5601,5201,550-0.64%207,570202億1123万-1.46%23.191.53
10/151,6001,6301,5501,560-2.5%323,410203億4163万+0.58%23.341.54
10/111,6101,6201,5801,600+1.27%362,080208億6321万+4.58%23.941.58
10/101,6001,6301,5701,580-0.63%339,310206億242万+4.77%23.641.56
10/091,5201,6101,5101,590+1.92%480,840207億3281万+7%23.791.57
10/081,4501,5801,4501,560+6.12%697,620203億4163万+6.63%23.341.54
10/071,5501,5601,4501,470-6.37%582,300191億6807万+2.15%221.45
10/041,5901,6201,5501,570-2.48%551,600204億7202万+10.56%23.491.55
10/031,6201,6501,5901,610-2.42%373,930209億9360万+15.33%24.091.59
10/021,6701,7101,6101,650-1.2%498,590215億1519万+20.35%24.691.63
10/011,6801,7701,6601,670-0.6%874,920217億7598万+24.07%24.991.65
09/301,6501,7301,6201,680-1.75%1,036,250219億637万+27.27%25.141.66
09/271,7301,7901,6701,710-3.93%1,815,710222億9756万+32.15%25.591.68
09/261,5201,8001,5101,780+15.58%2,555,210232億1032万+40.71%26.641.75
09/251,6701,6801,5301,540-8.33%782,700200億8084万+24.8%23.041.52
09/241,6601,7001,6501,680-1.75%1,034,570219億637万+38.39%25.141.66
09/201,8001,8101,6801,710-1.16%3,375,620222億9756万+43.94%25.591.68
09/191,4701,7401,4601,730+20.14%7,674,440225億5835万+49.14%25.891.7
09/181,5101,5201,4301,440-4.64%1,130,540187億7689万+27.21%21.551.42
09/171,5301,6101,5001,510-0.66%2,372,810196億8965万+35.3%22.61.49
09/131,4901,5501,4601,520+1.33%1,522,220198億2005万+38.69%22.751.5
09/121,4001,5201,4001,500+4.17%1,303,790195億5926万+39.41%22.451.48
09/111,5801,5901,4101,440-5.26%2,763,090187億7689万+36.11%21.551.42
09/101,1801,5801,1701,520+32.17%5,840,660198億2005万+45.87%22.751.5
09/091,2001,2001,1001,150+13.86%752,820149億9543万+12.2%17.211.13
09/061,0301,0401,0001,010-2.88%157,450131億6990万-1.17%15.111
09/051,0501,0601,0301,0400%105,850135億6108万+1.56%15.561.02
09/041,0301,0601,0101,0400%231,900135億6108万+1.56%15.561.02
09/031,0301,0501,0201,040+2.97%289,290135億6108万+1.56%15.561.02
09/029801,0109701,010+5.21%162,360131億6990万-1.27%15.111
08/309901,000960960-2.04%124,950125億1792万-6.07%14.370.95
08/29980990980980+1.03%29,770127億7871万-4.48%14.660.97
08/28980990960970-2.02%184,350126億4832万-5.83%14.510.96
08/271,0301,030980990-4.81%359,920129億911万-4.44%14.810.98
08/261,0201,0501,0201,040+1.96%185,010135億6108万-0.29%15.561.02
08/231,0301,0301,0101,020+0.99%152,490133億29万-2.67%15.261.01
08/221,0101,0301,0001,010+1%108,220131億6990万-4.08%15.111
08/211,0101,0201,0001,0000%146,120128億1237万-5.66%14.90.98
08/201,0301,0501,0001,000-3.85%90,570128億1237万-6.28%14.90.98
08/191,0301,0401,0201,040+0.97%125,420133億2486万-3.17%15.491.02
08/161,0101,0301,0101,030+1.98%70,750131億9674万-4.63%15.351.01
08/151,0201,0401,0101,010-2.88%78,050129億4049万-7%15.050.99
08/141,0401,0501,0101,040+0.97%88,670133億2486万-4.67%15.491.02
08/131,0201,0501,0101,030+1.98%95,100131億9674万-6.02%15.351.01
08/121,0301,0401,0101,010-1.94%50,530129億4049万-8.18%15.050.99
08/091,0401,0401,0301,030-0.96%33,200131億9674万-6.87%15.351.01
08/081,0401,0601,0401,040-0.95%39,910133億2486万-6.14%15.491.02
08/071,0801,0801,0501,050-3.67%63,710134億5299万-5.23%15.641.03
08/061,0801,0901,0601,090+0.93%64,160139億6548万-1.71%16.241.07
08/051,0601,1001,0601,080+1.89%154,550138億3736万-2.44%16.091.06
08/021,0401,0701,0401,060+1.92%111,710135億8111万-4.07%15.791.04
08/011,0101,0401,0001,040+1.96%117,330133億2486万-5.63%15.491.02
07/311,0301,0501,0101,020-0.97%119,210130億6861万-7.27%15.21
07/301,0001,0501,0001,030+4.04%133,140131億9674万-6.28%15.351.01
07/291,0401,040990990-5.71%120,020126億8424万-9.84%14.750.97
07/261,0801,0901,0501,050-3.67%88,140134億5299万-4.55%15.641.03
07/251,1201,1301,0901,090-2.68%83,160139億6548万-0.73%16.241.07
07/241,1301,1501,1201,120-2.61%47,880143億4985万+2.19%16.691.1
07/231,1601,1701,1301,150-0.86%61,130147億3422万+5.22%17.131.13
07/221,1701,1701,1501,1600%28,890145億7525万+6.62%16.951.12
07/191,1801,1901,1501,160-1.69%78,750145億7525万+7.21%16.951.12
07/181,1801,1901,1601,180+0.85%68,350148億2654万+9.77%17.241.14
07/171,1801,1801,1601,170-1.68%65,530147億90万+9.35%17.091.13
07/161,1801,2101,1701,190+1.71%217,040149億5219万+11.84%17.391.14
07/121,1801,1801,1701,170-0.85%58,880147億90万+10.59%17.091.13
07/111,1401,1901,1301,180+3.51%128,110148億2654万+12.27%17.241.14
07/101,1601,1801,1401,140-2.56%79,080143億2395万+9.3%16.661.1
07/091,1601,1701,1501,170+3.54%88,310147億90万+12.5%17.091.13
07/081,1601,1801,1301,130-1.74%387,930141億9830万+9.07%16.511.09
07/051,0901,1601,0801,150+6.48%291,330144億4960万+11.33%16.81.11
07/041,0501,1001,0501,080+2.86%170,530135億7006万+4.85%15.781.04
07/031,0601,0701,0501,050-1.87%100,280131億9311万+1.94%15.341.01
07/021,0401,0801,0401,070+2.88%126,730134億4441万+3.48%15.631.03
07/011,0301,0501,0201,040+0.97%73,120130億6746万+0.39%15.191
06/289801,0309801,030+4.04%84,180131億9674万-1.06%15.351.01
06/27980990940990+1.02%133,210126億8424万-5.53%14.750.97
06/261,0201,020980980-2.97%80,380125億5612万-7.2%14.60.96
06/251,0201,0201,0001,0100%63,510129億4049万-5.43%15.050.99
06/241,0301,0401,0101,010-0.98%49,530129億4049万-6.31%15.050.99
06/211,0001,0401,0001,0200%76,110126億3384万-6.25%14.690.97
06/201,0301,0401,0201,020-0.97%60,770126億3384万-6.93%14.690.97
06/191,0601,0701,0301,030-0.96%68,930127億5770万-6.62%14.830.98
06/181,0401,0601,0301,040+0.97%57,370128億8156万-6.39%14.980.99
06/171,0001,0601,0001,030+3%106,160127億5770万-8.2%14.830.98
06/141,0301,0401,0001,0000%108,140123億8612万-11.66%14.40.95
06/131,0101,0301,0001,000-4.76%106,950123億8612万-12.36%14.40.95
06/121,0001,0601,0001,050+1.94%91,430130億542万-8.85%15.121
06/111,0501,0701,0301,030-0.96%113,780127億5770万-11.28%14.830.98
06/101,0201,0601,0201,040+6.12%130,090128億8156万-11.19%14.980.99
06/079701,000950980-1.01%207,200121億3839万-16.95%14.110.93