株価チャート

2013/06/27～2013/11/21

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
20182/14, 株式分割 1→3
201711/1, 株式分割 1→2
20174/1, 株式分割 1→2
20156/1, 株式分割 1→2
20141/1, 株式分割 1→2
2013
11/2126272526+2.28%211,20032億1892万+4.75%13.634.38
11/2025262526+1.65%134,40031億4722万+2.42%13.334.29
11/1925252525+0.75%57,60030億9600万+0.75%13.114.22
11/1825252525-0.83%129,60030億7296万0%13.014.18
11/1525252525+0.83%153,60030億9856万+0.83%13.124.22
11/1425252525+1.69%187,20030億7296万0%13.014.18
11/1325252525-0.17%62,40030億2174万-1.67%12.84.11
11/1225252525-2.31%211,20030億2686万-5.29%12.824.12
11/1125252525+1.6%331,20030億9856万-3.04%13.124.22
11/0825252525-2.22%86,40030億4991万-4.57%12.924.15
11/0725252525+0.66%76,80031億1905万-2.4%13.214.25
11/06252525250%52,80030億9856万-3.04%13.124.22
11/0525252525-1.14%57,60030億9856万-3.04%13.124.22
11/0125262526-0.08%153,60031億3441万-1.92%13.274.27
10/3125262526+1.24%28,80031億3698万-1.84%13.284.27
10/3025262525-0.98%62,40030億9856万-3.04%13.124.22
10/2925252525-0.16%24,00031億2929万-5.71%13.254.26
10/2825262526+1.07%172,80031億3441万-5.56%13.274.27
10/2525252525-1.06%24,00031億112万-6.56%13.134.22
10/2425262526-1.05%134,40031億3441万-5.56%13.274.27
10/2325262526-0.64%9,60031億6770万-4.55%13.414.31
10/2225262526-0.4%43,20031億8595万-3.94%13.494.34
10/2126262626+2.04%57,60031億9875万-3.55%13.554.36
10/18262625260%206,40031億3477万-5.48%13.284.27
10/17252625260%43,20031億3477万-5.48%13.284.27
10/1625262526-0.41%168,00031億3477万-5.48%13.284.27
10/1525262526-0.81%158,40031億4757万-1.44%13.334.29
10/1126262526+0.32%384,00031億7316万-0.64%13.444.32
10/1026262626-3.44%91,20031億6292万-0.96%13.394.31
10/0925272527+3.23%24,00032億7552万+2.56%13.874.46
10/0826262526-1.59%96,00031億7316万-0.64%13.444.32
10/0726272626-2.7%124,80032億2434万+0.96%13.654.39
10/0427272627-0.31%19,20033億1390万+3.77%14.034.51
10/03272726270%62,40033億2414万+4.09%14.084.53
10/0227272627-0.38%187,20033億2414万+4.09%14.084.53
10/0128282727-5.51%278,40033億3693万+4.49%14.134.54
09/30282927290%192,00035億3142万+10.58%14.954.81
09/2729292829+0.73%115,20035億3142万+10.58%14.954.81
09/2630302829-2.14%124,80035億583万+14.17%14.854.77
09/2529292829+3.7%196,80035億8260万+16.67%15.174.88
09/2427282728+5.06%110,40034億5465万+12.5%14.634.7
09/2025272527+3.8%153,60032億8831万+7.08%13.934.48
09/1926262526-0.8%28,80031億6804万+3.17%13.424.31
09/1826262626+0.24%52,80031億9363万+4%13.524.35
09/1726262526+3.75%72,00031億8595万+3.75%13.494.34
09/13252525250%134,40030億7080万0%134.18
09/1225252525-0.08%43,20030億7080万0%134.18
09/1125252525-1.15%24,00030億7335万+0.08%13.024.19
09/1025252525+2.1%52,80031億918万+1.25%13.174.23
09/0926262525-0.83%96,00030億4521万-0.83%12.94.15
09/0525252525+0.84%19,20030億7080万0%134.18
09/0425252525-0.83%38,40030億4521万-0.83%12.94.15
09/0325252525+1.01%86,40030億7080万0%134.18
09/0226262525-2.54%57,60030億4009万-1%12.874.14
08/3025262525+1.75%91,20031億1942万+1.58%13.214.25
08/2925252425+1.78%24,00030億6568万-0.17%12.984.17
08/2824252425-0.68%120,00030億1194万-1.92%12.764.1
08/2724252425-0.17%158,40030億3241万-1.25%12.844.13
08/2624252425+1.8%110,40030億3753万-1.08%12.864.14
08/2325252424-0.34%38,40029億8379万-2.83%12.644.06
08/22242424240%28,80029億9403万-2.5%12.684.08
08/2125252424-0.09%172,80029億9403万-2.5%12.684.08
08/2025252424-0.76%76,80029億9658万-2.42%12.694.08
08/1924252425-0.76%105,60030億1962万-1.67%12.794.11
08/16252524250%139,20030億4265万-4.73%12.894.14
08/1524252425+1.11%28,80030億4265万-4.73%12.894.14
08/14252525250%38,40030億938万-5.77%12.744.1
08/1325252425-1.09%240,00030億938万-5.77%12.744.1
08/1225252425-0.83%163,20030億4265万-4.73%12.894.14
08/0926262525-2.12%115,20030億6824万-3.93%12.994.18
08/0825262526+2.08%81,60031億3477万-1.84%13.284.27
08/0726262525-2.44%172,80030億7080万-3.85%134.18
08/0626262626-0.81%120,00031億4757万-1.44%13.334.29
08/0525262526+1.81%139,20031億7316万-0.64%13.444.32
08/0225262525+0.5%249,60031億1686万-2.4%13.24.24
08/0124252425+1.42%216,00031億150万-2.88%13.134.22
07/31252524250%115,20030億5800万-4.25%12.954.16
07/3023252325+1.27%230,40030億5800万-4.25%12.954.16
07/2926262525-5.22%268,80030億1962万-1.67%12.794.11
07/2626262626+0.48%96,00031億8595万+3.75%13.494.34
07/2526262526-0.72%96,00031億7060万+3.25%13.434.32
07/2426262626+0.24%211,20031億9363万+4%13.524.35
07/2325262526+0.89%96,00031億8595万+3.75%13.494.34
07/2227272626-0.88%24,00031億5780万+2.83%13.374.3
07/1927272626-4.23%187,20031億8595万+3.75%13.494.34
07/1827272627+1.17%302,40033億2670万+8.33%14.094.53
07/1727272627-1.15%220,80032億8831万+7.08%13.934.48
07/1626282627-1.14%312,00033億2670万+8.33%14.094.53
07/1228282727+0.54%278,40033億6508万+9.58%14.254.58
07/1127282727-2.32%153,60033億4717万+9%14.174.56
07/1028282728-1.98%475,20034億2650万+11.58%14.514.67
07/0930312828-3.8%427,20034億9559万+13.83%14.84.76
07/0829312830+5.89%619,20036億3378万+18.33%15.394.95
07/0524282428+14.62%974,40034億3161万+11.75%14.534.67
07/0424252324+4.46%259,20029億9403万-2.5%12.684.08
07/0323242323+1.82%158,40028億6608万-6.67%12.143.9
07/0223242323-2.65%499,20028億1490万-8.33%11.923.83
07/0124242324-0.26%422,40028億9167万-5.83%12.253.94
06/2822242224+9.57%633,60028億9934万-5.58%12.283.95
06/2722221922-1.43%1,483,20026億4600万-17.15%11.213.6