株価チャート

2013/05/09～2013/09/30

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
20194/9, 株式併合 10→1
20141/22, 株式併合 1.01→1
201310/21, 株式分割 1→1.158
2013
09/30739748731731-3.45%25,74646億2490万-1.42%-5.97
09/277657657397570%22,91747億9007万+1.42%-6.19
09/26704774704757+4.82%90,66947億9007万+1.01%-6.19
09/25748748713722-4.6%35,71645億6984万-4.27%-5.9
09/24739765713757+2.35%41,45447億9007万-0.71%-6.19
09/20774774731739-1.16%50,82546億7995万-3.37%-6.05
09/19817826739748-4.44%161,05447億3501万-2.62%-6.12
09/18678791678783+13.92%153,02849億5525万+1.38%-6.4
09/17696704678687-2.47%31,48443億4960万-11.35%-5.62
09/136877046877040%22,37744億5972万-9.81%-5.76
09/127047136877040%21,60744億5972万-10.61%-5.76
09/11704722670704+1.25%85,57544億5972万-11.51%-5.76
09/10739739696696-4.76%42,48944億466万-13.58%-5.69
09/09748774731731+2.44%51,26246億2490万-10.48%-5.97
09/06722731696713-3.53%39,53345億1478万-13.67%-5.83
09/05722748713739+1.19%17,81246億7995万-11.47%-6.05
09/04731757713731+1.2%36,14146億2490万-13.34%-5.97
09/03696731687722+6.41%43,78845億6984万-15.28%-5.9
09/02687687661678-3.7%79,29742億9455万-21.67%-5.55
08/30757757696704-6.9%106,14744億5972万-20.04%-5.76
08/29791791739757-4.4%50,96347億9007万-15.93%-6.19
08/28800809783791-4.21%49,97450億1030万-13.98%-6.47
08/278178268098260%21,77952億3054万-11.73%-6.76
08/268178358098260%32,93352億3054万-13.04%-6.76
08/23844852817826-2.06%56,87452億3054万-14.39%-6.76
08/22861922817844+1.04%151,59153億4066万-14.01%-6.9
08/21887922809835-5.88%116,85252億8560万-16.6%-6.83
08/20887931878887-2.86%38,29156億1595万-12.43%-7.25
08/19826957826913+10.53%110,90757億8112万-10.91%-7.47
08/16809826800826-1.04%31,55352億3054万-20.41%-6.76
08/15844844817835-1.03%36,09552億8560万-21.09%-6.83
08/14844870826844-2.02%20,53753億4066万-22.04%-6.9
08/13826870783861+4.21%71,43154億5077万-21.23%-7.04
08/12887887809826-6.86%81,50452億3054万-24.76%-6.76
08/09878904870887-0.97%43,05256億1595万-19.65%-7.25
08/08922931887896-3.74%40,93656億7101万-18.94%-7.33
08/07957957913931-5.31%61,66958億9124万-15.87%-7.61
08/069571,035957983+0.89%29,51862億2159万-11.23%-8.04
08/059131,009904974+5.66%47,19261億6653万-11.93%-7.97
08/02939948913922-2.75%45,91558億3618万-16.43%-7.54
08/01939983904948-0.91%53,56260億136万-13.83%-7.75
07/311,0611,087957957-11.29%102,23760億5641万-12.8%-7.82
07/301,0521,1041,0441,078+1.64%49,60668億2723万-1.34%-8.82
07/291,1481,1571,0521,061-9.63%63,07267億1711万-2.48%-8.68
07/261,2701,2701,1651,174-6.25%42,89174億3287万+8.01%-9.6
07/251,2091,2611,2091,252+4.35%39,34979億2840万+16.28%-10.24
07/241,1741,2181,1481,200+2.22%23,26275億9805万+13%-9.81
07/231,1651,2181,1311,174-0.74%39,33874億3287万+11.92%-9.6
07/23株式併合 1.01→1
07/221,2871,3041,1651,183-4.9%68,29275億5871万+13.94%-9.77
07/191,3391,3911,2091,244-7.28%140,03479億4776万+21.09%-10.28
07/181,1751,4201,1751,341+18.6%416,04685億355万+31.89%-10.99
07/171,1401,1831,0611,131-4.44%102,94871億6966万+12.53%-9.27
07/161,1571,2541,1401,183-4.93%91,55275億313万+18.11%-9.7
07/121,2801,3061,2101,245-5.33%157,24578億9218万+24.49%-10.2
07/111,5171,7011,2541,315-8.54%427,74983億3682万+32.29%-10.78
07/101,1401,5251,1131,438+29.13%641,86991億1492万+46.71%-11.78
07/091,0171,1139911,113+11.4%95,18070億5850万+14.54%-9.13
07/081,0341,043982999+2.7%74,00863億3598万+2.19%-8.19
07/05920973920973+5.71%54,78861億6924万-1.61%-7.98
07/049129298949200%40,98558億3577万-8.23%-7.55
07/03956956912920-3.67%47,61358億3577万-9.84%-7.55
07/02938973912956+0.93%55,72360億5808万-8.21%-7.83
07/019121,026912947+5.88%42,00056億4436万-10.68%-7.3
06/28842903833894+5.15%45,79953億3078万-16.9%-6.89
06/27877894815850-3.96%59,53350億6947万-22.48%-6.55
06/26850982842885+4.12%81,46852億7852万-20.8%-6.82
06/25912929850850-10.19%70,73450億6947万-25.67%-6.55
06/241,0081,017929947-8.47%100,82656億4436万-19.15%-7.3
06/219031,1838941,034+10.28%435,87161億6699万-13.87%-7.97
06/20850947833938+9.18%117,99355億9210万-23.18%-7.23
06/19859877850859-2%47,52151億2173万-31.1%-6.62
06/18859885850877-1.96%44,22552億2626万-30.97%-6.76
06/17903903859894-2.86%62,57953億3078万-31.48%-6.89
06/14964973920920-6.25%81,32054億8757万-31.36%-7.09
06/131,0171,017973982-7.44%55,88358億5341万-28.59%-7.57
06/121,0081,1409731,061+0.83%34,34663億2377万-24.82%-8.18
06/111,1831,1929911,052-6.98%46,74662億7151万-27.15%-8.11
06/101,2711,2891,0701,131+3.2%55,68967億4188万-23.64%-8.72
06/071,0961,3941,0431,096+12.61%205,89565億3283万-27.62%-8.45
06/061,1661,166938973-20.14%47,07658億115万-37.34%-7.5
06/051,2711,2711,1481,219-4.14%21,19472億6450万-23.94%-9.39
06/041,2541,2891,2361,2710%11,65875億7808万-22.4%-9.8
06/031,3061,3151,2361,271-3.97%10,58675億7808万-24.74%-9.8
05/311,3761,3941,3241,324-3.21%6,71941億9619万-22.68%-5.43
05/301,4031,4291,3061,368-4.29%11,55543億3514万-21.09%-5.6
05/291,4201,4461,3591,429+0.62%6,04645億2967万-18.11%-5.86
05/281,2621,4291,2621,420+5.19%18,58245億188万-19.17%-5.82
05/271,4641,4641,3501,350-5.52%11,54442億7956万-23.68%-5.53
05/241,4031,4641,3241,429+4.49%17,90945億2967万-20.17%-5.86
05/231,5081,5521,3061,368-10.86%27,30843億3514万-24.23%-5.6
05/221,5781,5871,4901,534+1.16%10,16448億6314万-15.61%-6.29
05/211,6041,6481,5171,517-11.28%32,87548億756万-17.22%-6.22
05/201,5781,7091,5251,709+10.8%22,19854億1893万-7.65%-7.01
05/171,4381,5691,4201,543-1.68%24,69648億9093万-17.14%-6.32
05/161,4901,7451,4381,569+9.15%77,19149億7430万-16.49%-6.43
05/151,7271,7361,4291,438-18%42,79945億5746万-23.57%-5.89
05/141,7621,8321,7181,753-2.91%21,94755億5788万-7.08%-7.19
05/131,8061,8671,7451,806+1.98%27,87957億2461万-4.04%-7.4
05/101,8411,8501,7271,771-5.61%34,23256億1345万-5.55%-7.26
05/091,9291,9291,8501,876-0.47%17,15659億4693万+0.48%-7.69