株価チャート

2013/07/17～2013/12/09

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
202110/1, 株式分割 1→4
201710/1, 株式分割 1→2
2013
12/0956585658+4.06%97,60024億4767万+2.9%47.432.07
12/0656575555-1.77%48,80023億5210万+0.68%45.571.99
12/0557575656+0.22%78,40023億9458万+2.5%46.42.02
12/0456565556+0.9%56,80023億8927万+2.27%46.292.02
12/0357595556-2.62%138,40023億6803万+1.36%45.882
12/0257595657+1.55%59,20024億3175万+4.09%47.122.06
11/2960605556-6.04%194,40023億9458万+4.4%46.42.02
11/2864656060-6.8%206,40025億4856万+11.11%49.382.15
11/2760685964+2.39%1,044,00027億3439万+19.21%52.982.31
11/2653635363+18.91%1,298,40026億7067万+18.63%51.752.26
11/2554545353+0.24%36,80022億4591万-0.24%43.521.9
11/2254545353-2.31%41,60022億4060万-0.47%43.411.89
11/2152555254+3.35%66,40022億9370万+3.85%44.441.94
11/2053535252-0.95%29,60022億1937万+0.48%431.88
11/19525352530%56,00022億4060万+1.44%43.411.89
11/1854545253-0.24%51,20022億4060万+1.44%43.411.89
11/1556565253-1.17%122,40022億4591万+1.68%43.521.9
11/1450555054+0.47%178,40022億7246万+2.88%44.031.92
11/1355555353+0.47%40,80022億6184万+2.4%43.821.91
11/1253555353-4.07%47,20022億5122万+1.92%43.621.9
11/1163635355-7.53%232,00023億4679万+6.25%45.471.98
11/0854605460+6.22%274,40025億3794万+17.16%49.172.15
11/0757575256+5.14%634,40023億8927万+10.29%46.292.02
11/0664645154-5.52%1,817,60022億7246万+4.9%44.031.92
11/0547574757+21.45%1,686,40024億520万+11.03%46.62.03
11/0150514747-9.69%89,60019億8044万-8.58%38.371.67
10/3151574852+0.24%242,40021億9282万+1.23%42.491.85
10/3051525052+1.23%48,00021億8751万+3%42.381.85
10/2952525051+0.25%44,00021億6096万+1.75%41.871.83
10/28515151510%20,00021億5565万+1.5%41.771.82
10/2552525051+1.5%25,60021億5565万+3.57%41.771.82
10/2451515050-1.48%63,20021億2380万+2.04%41.151.8
10/2352525151-2.64%47,20021億5565万+3.57%41.771.82
10/2250525052+2.96%90,40022億1406万+8.59%42.91.87
10/2150515051+2.02%51,20021億3840万+5.47%41.431.81
10/1851514950-0.25%26,40020億9616万+3.39%40.611.77
10/1750515050-0.5%50,40021億144万+5.85%40.711.78
10/1650514850-1.48%146,40021億1200万+6.38%40.921.79
10/1552525051+1.25%39,20021億4368万+7.98%41.531.81
10/1150515050+0.25%46,40021億1728万+8.97%41.021.79
10/1051514950-2.68%60,00021億1200万+8.7%40.921.79
10/0949524851+2.75%109,60021億7008万+11.68%42.041.83
10/0849544950-0.5%134,40021億1200万+11.11%40.921.79
10/0749514850-2.43%141,60021億2256万+11.67%41.121.79
10/0450524852-0.48%272,80021億7536万+14.44%42.141.84
10/0353535052-1.43%264,00021億8592万+17.61%42.351.85
10/0257575153-12.32%979,20022億1760万+19.32%42.961.87
10/0164645660+10.88%2,185,60025億2912万+36.08%492.14
09/3044544454+22.73%887,20022億8420万+25.58%44.251.93
09/2743444344+2.62%84,00018億6120万+2.33%36.061.57
09/2642434143+4.26%109,60018億1361万-0.29%35.141.53
09/2543454041-3.52%375,20017億3958万-4.36%33.71.47
09/2443434343-0.58%79,20018億303万-0.87%34.931.52
09/2043434243-0.58%64,80018億1361万-0.29%35.141.53
09/1943434243+1.77%40,80018億2418万+0.29%35.341.54
09/1842434242+0.3%27,20017億9246万-1.45%34.731.52
09/1743434242-0.59%82,40017億8717万-3.98%34.621.51
09/1342434243+1.49%46,40017億9775万-3.41%34.831.52
09/1242424142-0.59%83,20017億7131万-4.83%34.321.5
09/11424242420%54,40017億8188万-6.39%34.521.51
09/1042434142+1.51%83,20017億8188万-6.39%34.521.51
09/0943434142-1.78%115,20017億5545万-7.78%34.011.48
09/0644444242-3.15%48,80017億8717万-8.15%34.621.51
09/0544444344-0.29%22,40018億4533万-5.16%35.751.56
09/0443444344+2.34%68,00018億5062万-6.91%35.851.56
09/0342434243+0.59%50,40018億832万-9.04%35.031.53
09/0242434243+0.89%48,00017億9775万-9.57%34.831.52
08/3043434142-2.03%48,00017億8188万-12.24%34.521.51
08/2942434243+1.78%20,80018億1890万-10.42%35.241.54
08/2843434242-2.87%33,60017億8717万-13.78%34.621.51
08/2743444244+1.75%39,20018億4005万-11.22%35.651.56
08/2643454243-0.87%70,40018億832万-12.76%35.031.53
08/2344444243-3.09%124,80018億2418万-13.75%35.341.54
08/2244464445-0.56%88,00018億8235万-11%36.471.59
08/2145464545-1.92%38,40018億9292万-12.25%36.671.6
08/2046464546-0.27%26,40019億2993万-10.54%37.391.63
08/1946464346-1.08%178,40019億3522万-12.02%37.491.64
08/1645474546+0.27%41,60019億5637万-11.06%37.91.65
08/1546464546-0.54%37,60019億5108万-12.97%37.81.65
08/1446474646-1.59%66,40019億6166万-12.5%38.011.66
08/1346484647+4.43%104,00019億9338万-11.08%38.621.69
08/1247474345-14.66%416,80019億878万-16.44%36.981.61
08/0952545253+4.19%34,40022億3661万-2.08%43.331.89
08/0851545051-1.46%39,20021億4672万-6.02%41.591.81
08/0752525152-1.67%12,80021億7845万-6.36%42.211.84
08/06515451520%20,00022億1546万-4.77%42.921.87
08/0551525152-1.87%89,60022億1546万-4.77%42.921.87
08/0253535253+2.15%17,60022億5776万-2.95%43.741.91
08/0151525052+2.7%27,20022億1017万-5%42.821.87
07/3153535151-3.78%6,40021億5201万-7.5%41.691.82
07/3052545253+0.24%14,40022億3661万-3.86%43.331.89
07/2955555053-3.21%59,20022億3132万-4.09%43.231.89
07/2654555455-0.91%16,80023億535万-0.91%44.661.95
07/2554565455+1.85%25,60023億2650万0%45.071.97
07/2453565354+1.65%46,40022億8420万-1.82%44.251.93
07/2353535253-1.62%72,00022億4718万-3.41%43.541.9
07/2256565354-4.21%64,00022億8420万-1.82%44.251.93
07/1957575556+0.67%64,00023億8466万+0.67%46.22.02
07/1857575556-1.32%52,80023億6880万0%45.892
07/1757575557-0.44%16,00024億52万+1.34%46.512.03