株価チャート

2013/07/25~2013/12/17

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
12/171,5601,5801,5301,540+1.32%341,620200億8084万-8.28%23.041.52
12/161,5501,5701,5101,520-1.94%568,630198億2005万-10.11%22.741.5
12/131,6001,6101,5401,550-4.32%447,600202億1123万-9.04%23.191.53
12/121,6401,6601,6101,620-1.22%607,490211億2400万-5.65%24.241.6
12/111,5201,6601,5201,640+7.19%1,236,520213億8479万-4.98%24.541.62
12/101,5401,5401,5101,530-1.92%327,420199億5044万-11.82%22.891.51
12/091,6001,6001,5501,560-2.5%272,480203億4163万-10.76%23.341.54
12/061,6101,6201,5801,600-1.23%253,100208億6321万-9.09%23.941.58
12/051,6401,6701,6101,620-1.22%280,190211億2400万-8.47%24.241.6
12/041,6601,6601,6301,640-1.2%178,560213億8479万-7.97%24.541.62
12/031,6901,7001,6601,660-1.78%131,800216億4558万-7.57%24.841.64
12/021,6701,6901,6601,6900%147,290220億3677万-6.42%25.291.67
11/291,6801,7201,6601,6900%413,460220億3677万-6.42%25.291.67
11/281,7001,7101,6801,6900%156,160220億3677万-6.47%25.291.67
11/271,7101,7301,6801,690-1.74%274,820220億3677万-6.42%25.291.67
11/261,6801,7501,6801,720+1.18%529,390224億2795万-4.76%25.741.69
11/251,7401,7401,6701,700-2.86%431,270221億6716万-5.61%25.441.68
11/221,7801,7901,7301,750-1.13%384,390228億1914万-2.62%26.191.72
11/211,7901,8001,7601,770-0.56%317,560230億7993万-1.06%26.491.74
11/201,8101,8201,7801,780-1.66%196,280232億1032万0%26.641.75
11/191,7801,8401,7801,810+1.12%585,970236億151万+2.2%27.081.78
11/181,7801,8001,7701,790-0.56%213,990233億4072万+1.53%26.791.76
11/151,8001,8201,7801,800-0.55%443,780234億7111万+2.62%26.931.77
11/141,7701,8401,7701,810+0.56%582,280236億151万+3.67%27.081.78
11/131,8301,8401,7801,800-2.17%455,790234億7111万+3.69%26.931.77
11/121,8501,8601,8201,840-1.08%353,240239億9269万+6.79%27.531.81
11/111,8901,9101,8401,8600%447,310242億5348万+8.64%27.831.83
11/081,8101,8801,8001,860+0.54%431,710242億5348万+9.28%27.831.83
11/071,8701,9101,8401,850-0.54%850,960241億2309万+9.21%27.681.82
11/061,8301,8801,7801,8600%926,920242億5348万+10.32%27.831.83
11/051,8601,9001,8401,8600%445,800242億5348万+10.78%27.831.83
11/011,9101,9201,7901,8600%783,380242億5348万+11.18%27.831.83
10/311,9402,0001,8101,860-3.13%1,215,380242億5348万+11.38%27.831.83
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