株価チャート

2013/07/09~2013/12/02

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
202310/1, 株式分割 1→10
201511/1, 株式分割 1→3
2013
12/0289928992+3.84%19,713,0002029億1934万+1.1%20.472.32
11/2989898789-0.08%10,137,0001954億2014万-2.64%19.712.23
11/2888898689+2.27%16,926,0001955億6719万-2.56%19.732.24
11/2789898687-2.91%10,263,0001912億2942万-4.73%19.292.19
11/2688898789+0.49%10,788,0001969億6409万-1.87%19.872.25
11/2589908889+0.23%7,164,0001960億831万-2.34%19.772.24
11/2291918889-2.74%16,191,0001955億6719万-2.56%19.732.24
11/2191929091+0.48%9,933,0002010億8130万+1.3%20.282.3
11/2089918891+1.64%17,253,0002001億2552万+0.81%20.192.29
11/1989908889-1.18%18,525,0001968億9057万-0.81%19.862.25
11/1887918790+6.78%30,855,0001992億4326万+0.37%20.12.28
11/1588888485-2.72%23,430,0001865億9756万-4.94%18.822.13
11/1487898687-0.27%24,348,0001918億1759万-2.28%19.352.19
11/1392928487-1.36%40,890,0001923億3224万-2.02%19.42.2
11/1294948888-5.86%24,864,0001949億7901万-0.67%19.672.23
11/1193959394+0.61%11,136,0002071億1006万+6.7%20.892.37
11/0893949293-1.23%15,750,0002058億6020万+6.06%20.762.35
11/0794969495-1.22%13,224,0002084億3345万+8.62%21.022.38
11/0696969596-0.14%13,047,0002110億670万+9.96%21.282.41
11/0595969396+1.27%10,254,0002113億79万+11.4%21.312.42
11/0195969495-0.6%14,463,0002086億5401万+10%21.052.39
10/3195989495+1.64%24,951,0002099億388万+11.96%21.172.4
10/3093959294+1.48%53,073,0002065億2189万+10.16%20.832.36
10/2993939292-0.22%25,923,0002035億751万+9.84%20.532.33
10/2892949292+1.84%21,213,0002039億4864万+10.08%20.572.33
10/2590939091+2.75%25,728,0002002億7256万+9.4%20.22.29
10/2487898688+1.03%14,601,0001949億549万+6.47%19.662.23
10/2387898787+0.69%26,268,0001929億2041万+6.67%19.462.21
10/2286878587+0.81%13,425,0001915億9702万+5.93%19.322.19
10/2186878686-0.35%10,404,0001900億5307万+5.08%19.172.17
10/1885888586+1.93%20,703,0001907億1477万+6.75%19.242.18
10/1783858385+2.46%20,208,0001871億1221万+4.73%18.872.14
10/1683838283-0.4%14,577,0001826億2740万+3.5%18.422.09
10/1583838283+0.16%12,015,0001833億6262万+3.92%18.492.1
10/1183838283+0.16%14,400,0001830億6853万+5.06%18.462.09
10/1083838283+0.36%13,956,0001827億7444万+4.89%18.442.09
10/0980838083+1.98%12,984,0001821億1275万+5.85%18.372.08
10/0880838081+1.84%33,198,0001785億8372万+3.8%18.012.04
10/0781827980-1.89%12,927,0001753億4877万+1.92%17.692
10/0480828081-0.57%16,878,0001787億3076万+5.24%18.032.04
10/0380837982-0.04%19,653,0001797億6006万+5.84%18.132.05
10/0283838182-0.97%16,887,0001798億3358万+5.89%18.142.06
10/0182838282-0.32%17,754,0001815億9810万+6.93%18.322.08
09/3082838183+0.32%15,882,0001821億8627万+7.27%18.382.08
09/2780838082+3.05%25,695,0001815億9810万+6.93%18.322.08
09/2679807880+0.25%9,924,0001738億3403万+3.77%17.642
09/2579807980-0.29%12,750,0001733億9890万+3.51%17.591.99
09/2480818080-0.79%14,652,0001739億655万+3.81%17.642
09/2080817881+0.71%29,475,0001752億8446万+4.63%17.782.02
09/1978807780+3.14%41,565,0001740億5160万+3.9%17.662
09/1875787478-4.63%128,943,0001687億5753万+0.74%17.121.94
09/1778837881+3.79%23,658,0001598億7246万+5.63%16.221.84
09/1378817778+1.73%26,568,0001540億4104万+1.77%15.631.77
09/1277787577-1.99%30,855,0001514億2018万+0.04%15.361.74
09/1177817679+2.75%22,089,0001544億9969万+2.08%15.671.78
09/1075787577+6.94%48,231,0001503億7184万-0.65%15.261.73
09/0971737072+6.13%27,021,0001406億913万-8.29%14.261.62
09/0668696767-2.41%18,837,0001324億8447万-13.59%13.441.52
09/0572726869-4.56%20,322,0001357億6054万-12.57%13.771.56
09/0473737172-2.73%12,417,0001422億4717万-9.54%14.431.64
09/0374767474+3.24%11,112,0001462億4398万-7%14.841.68
09/0271727072+1.12%7,329,0001416億5748万-11.03%14.371.63
08/3072737071-0.51%9,174,0001400億8496万-12.02%14.211.61
08/2971727072+0.19%13,053,0001408億570万-12.64%14.281.62
08/2873767072-13.99%42,078,0001405億4361万-12.8%14.261.62
08/2785858183-2.23%9,033,0001634億1062万+0.16%16.581.88
08/2681868185+6.47%6,537,0001671億4534万+2.45%16.961.92
08/2382827980-1.16%5,571,0001569億8951万-3.78%15.931.81
08/2281828081+0.17%3,534,0001588億2411万-2.65%16.111.83
08/2180827981-0.86%4,854,0001585億6203万-2.81%16.091.82
08/2079837881+3.26%8,550,0001599億3798万-1.97%16.231.84
08/1978807679+0.38%7,911,0001548億9282万-5.06%15.711.78
08/1679807879-2.93%5,220,0001543億313万-5.42%15.651.77
08/1581828081-2.18%3,591,0001589億5515万-2.57%16.131.83
08/1482848083+1.76%3,801,0001624億9332万+0.81%16.491.87
08/1379827881+3.57%4,968,0001596億7589万-0.93%16.21.84
08/1277817778-3.33%6,501,0001541億7208万-4.35%15.641.77
08/0982828081+0.54%4,215,0001594億7933万-1.06%16.181.83
08/0883857981-4.98%5,919,0001586億2755万-0.37%16.091.82
08/0785878585-1.92%5,367,0001669億4878万+4.86%16.941.92
08/0688918487-0.19%13,308,0001702億2485万+6.91%17.271.96
08/0588888687-0.88%9,768,0001705億5246万+8.46%17.31.96
08/0286888388+1.39%8,661,0001720億5945万+9.42%17.461.98
08/0185868186+3.23%6,240,0001697億68万+9.28%17.221.95
07/3187878384-3.24%5,922,0001643億9344万+5.86%16.681.89
07/3083878186+3.6%7,452,0001698億9724万+10.81%17.241.95
07/2983878283-1.22%7,905,0001640億31万+8.35%16.641.89
07/2687878384-2.87%8,739,0001660億3148万+9.7%16.841.91
07/2586888687-0.08%13,554,0001709億4559万+12.94%17.341.97
07/2484908487+2.92%37,518,0001710億7663万+14.52%17.361.97
07/2386878285-2.35%22,329,0001662億2804万+11.27%16.861.91
07/2282888087+8.34%23,799,0001702億2485万+13.95%17.271.96
07/1983837980-1.84%13,545,0001571億2055万+6.58%15.941.81
07/1878827881+5.53%24,645,0001600億6902万+8.58%16.241.84
07/1775787577+1.89%8,850,0001516億8227万+2.89%15.391.74
07/1675767576+2.11%2,886,0001488億6484万+0.98%15.11.71
07/1276767374+0.18%5,517,0001457億8533万-1.11%14.791.68
07/1174757274-0.36%6,213,0001455億2325万+0.05%14.761.67
07/1077777474-3.09%6,777,0001460億4742万+0.41%14.821.68
07/0976777577+3.09%7,977,0001506億9945万+3.6%15.291.73