株価チャート

2013/06/21～2013/11/18

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
2013
11/18730745730745+2.05%40028億9246万+1.92%28.90.6
11/157367367307300%1,50028億3422万0%28.320.59
11/14725731721730-0.41%4,00028億3422万+0.14%28.320.59
11/13733733733733+1.66%30028億4587万+0.69%28.430.59
11/12708731707721-2.3%6,70027億9928万-0.96%27.970.58
11/11740740727738+0.14%2,50028億6528万+1.51%28.630.6
11/087377377337370%80028億6140万+1.52%28.590.6
11/077377377377370%10028億6140万+1.66%28.590.6
11/06737737737737+0.14%20028億6140万+1.8%28.590.6
11/05743743736736+0.68%60028億5752万+1.8%28.550.6
11/01753753730731-0.14%1,70028億3810万+1.25%28.360.59
10/31750758732732-2.4%2,00028億4199万+1.53%28.390.59
10/30755755750750+0.67%90029億1187万+4.02%29.090.61
10/29744745742745+1.5%1,90028億9246万+3.62%28.90.6
10/28744744734734-1.34%90028億4975万+2.37%28.470.59
10/25730750730744+4.06%5,10028億8858万+3.91%28.860.6
10/24713715713715+0.14%1,20027億7598万0%27.730.58
10/23732735714714-2.72%3,20027億7210万-0.14%27.70.58
10/22730734730734+0.55%1,10028億4975万+2.66%28.470.59
10/21725730722730+0.83%1,40028億3422万+2.24%28.320.59
10/18723724723724+0.28%50028億1093万+1.69%28.080.59
10/17715722715722+0.56%50028億316万+1.4%28.010.58
10/16720721717718-0.55%80027億8763万+0.98%27.850.58
10/15722723722722-0.14%60028億316万+1.55%28.010.58
10/11711723711723+1.69%80028億704万+1.83%28.050.59
10/10712712711711-0.14%30027億6045万+0.14%27.580.58
10/097127127127120%30027億6434万+0.28%27.620.58
10/087127127107120%1,50027億6434万+0.28%27.620.58
10/07712712711712+0.28%90027億6434万+0.28%27.620.58
10/047107117107100%80027億5657万+0.14%27.540.57
10/03711720710710-0.14%30027億5657万+0.14%27.540.57
10/02714718711711-0.97%80027億6045万+0.28%27.580.58
10/01719719718718+0.98%30027億8763万+1.27%27.850.58
09/30706711706711+0.42%1,90027億6045万+0.28%27.580.58
09/27705712705708-0.7%70027億4881万-0.14%27.460.57
09/26710713701713+0.42%1,30027億6822万+0.56%27.660.58
09/25715715710710+0.42%1,40027億5657万+0.14%27.540.57
09/24707707707707-0.42%1,10027億4492万-0.28%27.420.57
09/20711711710710-0.14%1,90027億5657万+0.14%27.540.57
09/19711711711711+0.42%30027億6045万+0.28%27.580.58
09/18710710708708-0.28%1,10027億4881万0%27.460.57
09/17708712708710+0.14%2,70027億5657万+0.28%27.540.57
09/137097097087090%40027億5269万+0.14%27.50.57
09/12702709700709+1.29%1,10027億5269万0%27.50.57
09/11715715700700-1.27%1,60027億1775万-1.41%27.150.57
09/10712715709709-0.42%2,30027億5269万-0.28%27.50.57
09/09713713699712+0.28%6,40027億6434万0%27.620.58
09/06703710699710+1%1,10027億5657万-0.28%27.540.57
09/05708708703703-1.26%30027億2939万-1.4%27.270.57
09/04721721712712+0.85%20027億6434万-0.28%27.620.58
09/03712712706706-0.84%20027億4104万-1.26%27.390.57
09/02712712712712+0.14%10027億6434万-0.7%27.620.58
08/30720720707711+0.57%80027億6045万-0.97%27.580.58
08/29712757707707-0.14%2,60027億4492万-1.67%27.420.57
08/28709709703708+0.43%60027億4881万-1.8%27.460.57
08/27708708705705-0.42%30027億3716万-2.49%27.350.57
08/26712712708708-0.28%90027億4881万-2.48%27.460.57
08/227107107057100%1,10027億5657万-2.47%27.540.57
08/217107107027100%50027億5657万-2.74%27.540.57
08/20710710710710-0.7%10027億5657万-3.01%27.540.57
08/19710715700715+0.85%1,10027億7598万-2.59%27.740.58
08/16702709700709-0.14%3,00027億5269万-3.41%27.50.57
08/15710710710710+1.28%10027億5657万-3.4%27.540.57
08/14707707701701+0.57%1,70027億2163万-4.63%27.190.57
08/13700714697697-0.43%2,30027億610万-5.17%27.040.56
08/12724724700700-3.45%1,60027億1775万-4.76%27.150.57
08/09720730720725+0.69%80028億1481万-1.23%28.120.59
08/08713727713720-1.1%70027億9540万-1.5%27.930.58
08/077287297287280%2,00028億2646万-0.27%28.240.59
08/06727728727728-0.95%60028億2646万0%28.240.59
08/05725735725735+1.38%1,00028億5363万+1.38%28.510.6
08/02722725721725+0.69%2,20028億1481万+0.42%28.120.59
08/01743743705720-3.1%6,60027億9540万+0.14%27.930.58
07/317567567357430%2,60028億8469万+3.63%28.820.6
07/30755755743743+0.81%1,40028億8469万+4.06%28.820.6
07/29740740736737-0.67%1,60028億6140万+3.51%28.590.6
07/26748748730742-0.8%4,10028億8081万+4.51%28.780.6
07/25760760747748-1.58%2,80029億411万+5.5%29.020.61
07/24757760738760+0.4%1,90029億5070万+7.5%29.480.62
07/23753760741757-0.39%2,20029億3905万+7.53%29.360.61
07/19768768748760-1.04%1,90029億5070万+8.42%29.480.62
07/18770771753768+1.45%1,10029億8176万+10.19%29.790.62
07/17755760755757-0.66%4,20029億3905万+9.24%29.360.61
07/16769774761762+0.93%5,40029億5846万+10.43%29.560.62
07/12730755730755+3.71%3,50029億3128万+9.9%29.290.61
07/11722735720728+0.83%3,40028億2646万+6.59%28.240.59
07/10710722710722+0.7%2,60028億316万+6.02%28.010.58
07/09713717700717+1.85%4,00027億8375万+5.44%27.810.58
07/08699720699704+3.07%3,30027億3328万+3.68%27.310.57
07/05675689675683+1.19%6,50026億5174万+0.59%26.490.55
07/04665675665675+0.9%1,50026億2068万-0.74%26.180.55
07/03676686669669-0.89%1,80025億9739万-1.76%25.950.54
07/02699699665675-1.46%3,40026億2068万-1.17%26.180.55
07/01685685685685+3.01%40026億5951万+0.15%26.570.55
06/28665665665665+2.31%3,00025億8186万-2.78%25.820.54
06/276636636456500%1,30025億2362万-5.25%25.240.53
06/26655657650650-1.52%4,20025億2362万-5.66%25.240.53
06/25670670660660-1.49%2,50025億6245万-4.62%25.620.53
06/24675704670670-3.6%3,10026億127万-3.6%26.010.54
06/21700700675695-0.71%2,90026億9833万-0.43%26.980.56