株価チャート

2013/06/18～2013/11/11

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
20199/4, 株式分割 1→3
20187/1, 株式併合 10→1
2013
11/111,4071,4201,3371,357-5.35%777,000417億2312万-13.42%-14.73
11/081,4731,4931,4331,433-4.44%507,900440億8094万-8.76%-15.56
11/071,5031,5371,4901,500-1.96%497,400461億3122万-4.52%-16.28
11/061,5571,5731,5171,530-2.75%612,300470億5384万-2.73%-16.61
11/051,5171,5801,4871,573+0.21%845,700483億8652万-0.36%-17.08
11/011,5271,5771,4431,570+2.61%900,300482億8401万-0.76%-17.04
10/311,4901,5501,4871,530+0.88%592,500470億5384万-3.35%-16.61
10/301,5871,6071,5101,517-5.6%862,800466億4379万-4.01%-16.47
10/291,6501,6531,5701,607-3.02%708,300494億1166万+1.62%-17.44
10/281,7401,7431,6531,657-5.87%916,500509億4937万+5.05%-17.99
10/251,7331,7871,6371,760+5.18%2,066,700541億2730万+12.03%-19.11
10/241,6231,6901,5971,673+3.51%759,300514億6194万+6.99%-18.17
10/231,7131,7271,5571,617-7.79%1,611,000497億1920万+3.7%-17.55
10/221,8401,8601,7131,753-2.23%987,600539億2227万+12.9%-19.03
10/211,8101,8701,7871,793-1.82%1,028,400551億4168万+16.37%-19.47
10/181,7131,8401,7031,827+8.73%1,817,100561億6661万+19.78%-19.83
10/171,6831,7631,6701,680+0.4%1,251,300516億5689万+11.63%-18.23
10/161,5331,8501,5131,673+5.68%3,372,000514億5190万+12.08%-18.16
10/151,6731,6771,5671,583+6.03%1,330,800486億8456万+7.2%-17.19
10/111,4531,5101,4401,493+6.16%889,200459億1723万+1.86%-16.21
10/101,4171,4671,3731,407-2.54%631,200432億5239万-3.72%-15.27
10/091,2831,4601,2831,443+8.25%1,065,900443億7982万-1.01%-15.67
10/081,1231,3601,1231,333-4.08%2,459,700409億9753万-8.24%-14.47
10/071,4631,4671,3871,390-5.44%661,800427億3992万-4.14%-15.09
10/041,4231,4701,3801,470+1.38%602,700451億9977万+2.08%-15.96
10/031,4271,4701,3931,450+0.23%727,500445億8481万+1.83%-15.74
10/021,4931,5401,3771,447-6.47%1,848,000444億8232万+2.31%-15.7
10/011,6531,6931,5331,547-7.75%1,204,200475億5713万+10.16%-16.79
09/301,6371,7131,6001,677+0.8%1,190,100515億6445万+20.54%-18.2
09/271,5771,6671,5531,663+5.72%966,600511億5440万+21.06%-18.06
09/261,4771,5731,4731,573+6.55%636,900483億8652万+15.69%-17.08
09/251,5301,6171,4701,477-3.7%1,292,700454億1362万+9.06%-16.03
09/241,5031,5571,4901,533+1.1%439,800471億5636万+13.83%-16.65
09/201,4631,5431,4201,517+2.25%873,600463億9991万+13.61%-16.38
09/191,5731,5931,4101,483-7.29%1,263,900453億8013万+12.12%-16.02
09/181,5831,6771,5731,600+2.78%1,114,800489億4935万+21.86%-17.28
09/171,4871,5731,4631,557+6.62%805,800476億2364万+19.93%-16.81
09/131,4171,4601,4001,460+1.39%681,900446億6628万+14.33%-15.77
09/121,4071,4771,3801,440+3.6%1,103,400440億5442万+13.83%-15.55
09/111,3101,4801,2901,390+3.99%1,351,800425億2475万+11.02%-15.01
09/101,3631,3871,3231,337-3.61%500,400408億9311万+7.45%-14.44
09/091,3601,4001,3171,387+8.9%809,400424億2277万+11.74%-14.98
09/061,3001,3131,2531,273-2.55%479,700389億5553万+3.02%-13.75
09/051,3871,4001,2971,307-3.45%704,100399億7530万+5.72%-14.11
09/041,3331,4171,3171,353+1%908,100414億299万+9.94%-14.62
09/031,3271,3831,2971,340+0.75%611,400409億9508万+9.48%-14.47
09/021,3031,4331,2671,330+5.56%1,414,800406億8915万+8.84%-14.36
08/301,1601,2671,1531,260+12.17%825,600385億4762万+3.79%-13.61
08/291,1071,1471,0871,123+4.01%456,900343億6652万-7.92%-12.13
08/281,1201,1771,0731,080-10%759,900330億4081万-12.48%-11.66
08/271,1901,2301,1071,200+0.84%586,800367億1201万-3.92%-12.96
08/261,2001,2371,1801,190-2.99%368,400364億608万-5.56%-12.85
08/231,2801,2931,2231,227-1.34%441,600375億2784万-3.72%-13.25
08/221,3331,3331,2431,243-6.05%620,700380億3773万-3.32%-13.43
08/211,3771,4031,2931,323-7.46%1,038,600403億5379万+1.87%-14.25
08/201,2871,4301,2601,430+10.57%1,037,400436億649万+9.33%-15.39
08/191,2571,3231,2471,293+4.02%523,800394億3897万-1.95%-13.92
08/161,1831,2431,1801,243+3.04%390,600379億1426万-6.38%-13.38
08/151,1731,2471,1731,207-1.63%360,300367億9615万-9.61%-12.99
08/141,2671,2701,1731,227-1.08%559,500374億603万-8.46%-13.2
08/131,1031,2931,0671,240+20.39%1,548,900378億1262万-8.08%-13.35
08/121,1031,1301,0131,030-9.91%625,800314億887万-23.53%-11.09
08/091,1401,1971,1131,143+2.08%481,800348億6486万-15.68%-12.31
08/081,1601,2001,1101,120-5.62%491,400341億5333万-17.59%-12.06
08/071,2471,2601,1801,187-6.81%635,100361億8627万-13.13%-12.77
08/061,2831,3271,2301,273+0.79%594,000388億2908万-6.99%-13.71
08/051,2271,3271,1971,263-0.26%640,800385億2414万-7.72%-13.6
08/021,2871,2931,2201,267+6.74%511,200386億2579万-6.73%-13.64
08/011,2101,2331,0331,187+0.28%788,100361億8627万-11.84%-12.77
07/311,2231,2571,1701,183-7.31%691,800360億8462万-11.16%-12.74
07/301,0901,3601,0901,277+11.66%1,545,600389億3073万-3.87%-13.74
07/291,3771,3771,1431,143-18.91%1,848,000348億6486万-13.65%-12.31
07/261,4401,4571,4031,410-3.86%384,000429億9660万+5.54%-15.18
07/251,4571,4931,4031,467+0.46%534,000447億2460万+9.37%-15.79
07/241,4031,5171,4001,460+0.23%702,600445億2131万+8.71%-15.72
07/231,5301,5401,4531,457-5.62%676,500444億1966万+7.82%-15.68
07/221,5331,6201,5201,543+1.31%833,100465億8698万+13.82%-16.45
07/191,5971,6901,4571,523-3.18%1,281,000459億8326万+12.09%-16.23
07/181,4401,5801,4031,573+1.72%1,470,300474億9256万+15.35%-16.77
07/171,6571,6601,5371,547-10.25%1,749,600466億8760万+12.9%-16.48
07/161,5331,7571,5001,723+14.38%2,871,600520億2045万+25.42%-18.36
07/121,4331,5101,3901,507+6.86%1,261,800454億8016万+9.42%-16.06
07/111,3031,4931,3031,410+5.49%2,160,000425億6218万+1.88%-15.02
07/101,3831,5171,2831,337-8.45%3,330,900403億4855万-5.07%-14.24
07/091,2131,4601,0771,460+22.35%2,158,500440億7148万+0.41%-15.56
07/081,2771,3031,1801,193-4.28%963,900360億2189万-19.48%-12.72
07/051,2031,2771,1871,247+1.91%766,200376億3181万-18.04%-13.28
07/041,2671,3031,2201,223-5.41%926,700369億2747万-21.43%-13.04
07/031,2601,3131,2101,293+2.37%1,262,700390億4049万-18.71%-13.78
07/021,3671,4001,2401,263-0.26%2,295,900381億3491万-22.35%-13.46
07/011,2131,2671,1731,267+26.67%3,328,800382億3553万-23.6%-13.5
06/288731,0178731,000+4.9%2,483,700304億9404万-40.93%-10.76
06/278671,093647953+14.86%5,994,300290億7099万-45.4%-10.26
06/261,1371,157830830-24.32%2,565,900253億1006万-53.99%-8.93
06/251,0671,1739501,097-6.8%4,329,000334億4180万-40.85%-11.81
06/241,4271,4571,1771,177-18.48%1,718,700358億8133万-38.23%-12.67
06/211,4831,4831,3601,443-6.07%819,000434億3112万-26.21%-15.33
06/201,4631,5531,4531,537+1.32%527,700462億3960万-22.51%-16.32
06/191,6931,6971,4831,517-8.45%768,900456億3778万-23.9%-16.11
06/181,5831,6731,5601,657+5.07%594,600498億5050万-16.88%-17.6