株価チャート

2013/06/20～2013/11/13

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
20179/1, 株式分割 1→2
2013
11/13407412407412+1.11%2,80035億7823万-0.6%11.841.47
11/12411412407407-0.85%6,60035億3910万-1.45%11.711.45
11/11411415411411+0.86%3,40035億6954万-0.61%11.811.47
11/08408408407407-0.25%2,20035億3910万-1.45%11.711.45
11/07406410406408+0.74%7,40035億4780万-1.21%11.741.46
11/064054094054050%3,20035億2171万-2.17%11.651.45
11/05404410404405+0.25%11,60035億2171万-2.41%11.651.45
11/01412412403404-1.94%7,00035億1302万-2.88%11.621.44
10/31415415412412-1.44%15,20035億8258万-1.2%11.851.47
10/30418420418418+0.36%4,80036億3476万0%12.021.49
10/29417417416417-0.36%7,20036億2171万-0.36%11.981.49
10/28420422416418-0.48%4,80036億3476万-0.24%12.021.49
10/25421423420420-0.12%9,60036億5215万+0.24%12.081.5
10/24423426420421-0.83%5,00036億5649万+0.36%12.11.5
10/23425425420424-0.24%11,20036億8693万+1.19%12.21.51
10/22421425420425+0.59%6,40036億9563万+1.67%12.231.52
10/21421427420423+0.48%9,80036億7389万+1.32%12.151.51
10/18425430417421-4.43%29,40036億5649万+0.84%12.11.5
10/17422440416440+5.26%46,60038億2606万+5.77%12.661.57
10/16408424408418+2.58%21,00036億3476万+0.97%12.021.49
10/15409414408408+0.25%6,00035億4345万-1.57%11.721.46
10/11407408407407+0.37%5,20035億3476万-1.81%11.691.45
10/10407407405405-0.12%3,80035億2171万-2.17%11.651.45
10/09407407401406-0.37%4,20035億2606万-2.05%11.661.45
10/08401407401407+1.5%6,20035億3910万-1.69%11.711.45
10/07404406401401-1.11%6,00034億8693万-3.37%11.541.43
10/04408408406406-0.61%3,60035億2606万-2.29%11.661.45
10/03413413408408+0.12%3,60035億4780万-1.92%11.741.46
10/02420420408408-2.86%20,20035億4345万-2.51%11.721.46
10/01416423410420-4.22%22,60036億4780万-0.12%12.071.5
09/30434439431438+1.04%26,60038億867万+4.04%12.61.56
09/27430434428434+1.17%14,00037億6954万+2.97%12.471.55
09/264274314264290%3,00037億2606万+1.54%12.331.53
09/25430431428429+0.23%19,20037億2606万+1.3%12.331.53
09/24424428423428+0.12%11,00037億1736万+0.83%12.31.53
09/20424427424427+0.95%6,20037億1250万+0.47%12.281.53
09/19427428423423-0.35%9,20036億7773万-0.7%12.171.51
09/18422428421425+1.19%12,80036億9077万-0.82%12.211.52
09/17408421408420+3.2%13,40036億4730万-2.21%12.071.5
09/13407408405407+0.49%6,80035億3427万-5.47%11.691.45
09/12403405402405+0.75%3,80035億1688万-6.37%11.631.44
09/11400402400402+0.75%8,80034億9080万-7.49%11.551.43
09/10401401399399-0.5%10,20034億6471万-8.81%11.461.42
09/09405406400401-0.99%8,40034億8210万-8.77%11.521.43
09/06406407405405-0.49%5,60035億1688万-8.48%11.631.44
09/05410410406407-0.85%5,80035億3427万-8.45%11.691.45
09/04408413408410+0.61%4,20035億6470万-8.07%11.791.46
09/03409414408408-1.69%6,00035億4296万-9.24%11.721.46
09/02416420406415-0.96%12,00036億382万-8.3%11.921.48
08/30424424419419-0.24%10,00036億3910万-7.82%12.041.5
08/29418420416420+0.36%12,00036億4780万-8.41%12.071.5
08/28435435416418-8.23%52,60036億3476万-9.33%12.021.49
08/27454456454456+0.77%18,80039億6084万-1.62%13.11.63
08/26452454452452+0.11%12,40039億3041万-2.59%131.61
08/23452453451452+0.22%5,80039億2606万-2.69%12.991.61
08/22454454451451-0.88%7,80039億1736万-2.91%12.961.61
08/214554554454550%14,00039億5215万-2.05%13.071.62
08/20455455454455+0.11%4,80039億5215万-2.05%13.071.62
08/19455455454454-0.11%6,40039億4780万-2.16%13.061.62
08/164544554534550%7,40039億5215万-2.05%13.071.62
08/15453455452455+0.11%3,80039億5215万-2.05%13.071.62
08/14452455452454+0.55%3,80039億4780万-2.16%13.061.62
08/13451453450452+0.11%7,40039億2606万-2.9%12.991.61
08/12453455450451-0.99%20,80039億2171万-3.01%12.971.61
08/094564564554560%8,00039億6084万-2.04%13.11.63
08/08455462453456-2.77%65,00039億6084万-2.04%13.11.63
08/074674734664690%8,00040億7388万+0.97%13.481.67
08/06466469466469+1.19%5,20040億7388万+1.19%13.481.67
08/05459464459463+0.87%6,60040億2606万+0.43%13.321.65
08/02456464456459+0.88%11,80039億9128万-0.22%13.21.64
08/01477477452455-5.21%36,20039億5649万-0.66%13.091.63
07/31479482477480-0.1%16,00041億7388万+5.26%13.811.71
07/30480484478481+0.1%7,80041億7823万+6.07%13.821.72
07/29478490472480-4%29,00041億7388万+6.67%13.811.71
07/26500508488500+0.81%22,00043億4780万+11.86%14.381.79
07/25476500476496+2.69%18,80043億1301万+11.96%14.271.77
07/24463483463483+4.43%20,00041億9997万+10.02%13.891.73
07/23460463459463+0.87%11,00040億2171万+6.08%13.31.65
07/22459459457459+0.44%6,20039億8693万+5.65%13.191.64
07/19456457454457+0.22%4,00039億6954万+5.92%13.131.63
07/18457457454456-0.33%5,80039億6084万+6.18%13.11.63
07/17455458455457+0.22%7,20039億7388万+7.28%13.151.63
07/164594594564560%4,40039億6519万+7.55%13.121.63
07/12454456454456+0.66%2,80039億6519万+8.31%13.121.63
07/11454454448453-0.22%4,40039億3910万+8.37%13.031.62
07/10440456440454-1.73%13,40039億4780万+9.13%13.061.62
07/09460463458462+0.43%4,40040億1736万+11.59%13.291.65
07/08467469453460+2.22%12,80039億9997万+11.65%13.231.64
07/05444450444450+1.58%13,00039億1302万+9.76%12.941.61
07/04441443441443+0.45%3,60038億5215万+8.58%12.741.58
07/03440441438441+0.34%4,00038億3475万+8.35%12.691.58
07/02428440428440+2.21%9,20038億2171万+8.52%12.641.57
07/01433435415430+1.18%9,20037億3910万+6.7%12.371.54
06/28428429420425+3.16%25,00036億9563万+5.72%12.231.52
06/27413413407412+0.98%10,40035億8258万+2.49%11.851.47
06/26410411408408-0.61%3,00035億4780万+1.49%11.741.46
06/254064124064110%4,20035億6954万+1.86%11.811.47
06/24414414403411+1.99%3,00035億6954万+1.36%11.811.47
06/21399403398403+1%2,80034億9997万-0.86%11.581.44
06/20400403399399-0.38%3,40034億6519万-2.09%11.461.42