株価チャート

2013/07/10～2013/12/03

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
12/03928935805811-6.57%4,265,900220億922万+6.71%8.380.98
12/02868868868868+20.89%739,500235億5611万+13.46%8.971.04
11/29707742701718+0.7%582,600194億8535万-5.9%7.420.86
11/28733736705713-1.38%500,400193億4966万-7.16%7.370.86
11/27732748722723-2.95%540,300196億2104万-5.86%7.470.87
11/26754760732745+2.48%790,100202億1809万-2.99%7.70.9
11/25750765722727-4.47%911,500197億2960万-5.34%7.510.87
11/22799811751761-5.11%1,211,200206億5230万-0.65%7.870.92
11/21800838793802+1.26%1,237,300217億6498万+5.25%8.290.96
11/20790817766792+0.25%1,163,000214億9359万+4.76%8.190.95
11/19806844783790-5.5%1,504,700214億3932万+5.05%8.170.95
11/18860890823836-5.75%2,881,800226億8768万+12.06%8.641.01
11/15811913792887+14.9%5,950,000240億7174万+20.52%9.171.07
11/14785828761772-0.39%3,383,300209億5082万+6.63%7.980.93
11/13775775761775+14.81%1,125,300210億3224万+8.09%8.010.93
11/12655682655675+2.43%993,800183億1840万-4.93%6.980.81
11/11694706655659-2.23%843,900178億8419万-6.39%6.810.79
11/08701704634674-4.67%1,223,000182億9126万-3.58%6.970.81
11/07718729690707-2.08%741,300191億8683万+1.87%7.310.85
11/06745758711722-4.5%746,800195億9391万+4.94%7.460.87
11/05734779715756+3.56%1,348,300205億1661万+11.18%7.810.91
11/01710758688730+3.11%2,468,800198億1101万+8.47%7.550.88
10/31798808705708-5.98%2,814,800192億1397万+6.31%7.320.85
10/30910994753753-16.61%4,963,300204億3520万+14.61%7.780.91
10/29878918862903-1.85%1,431,000245億595万+39.78%9.331.09
10/28853950838920+11.65%3,267,000249億6730万+46.03%9.511.11
10/25839900801824-3.29%1,928,400223億6202万+34.42%8.520.99
10/24699852694852+21.37%2,910,800231億2189万+42%8.811.02
10/23730750702702-4.62%576,200190億5114万+20%7.260.84
10/22741770718736+0.41%800,600199億7384万+27.56%7.610.88
10/21690762680733+9.4%1,418,200198億9243万+29.05%7.580.88
10/18679680656670-0.3%416,700181億8271万+19.64%6.930.81
10/17679688656672+2.28%451,700182億3699万+21.52%6.950.81
10/16678703641657-5.47%1,161,500178億2991万+20.33%6.790.79
10/15630703628695+11.56%1,136,100188億6117万+29.18%7.180.84
10/11635647616623+3.83%648,300169億721万+17.77%6.440.75
10/10588626583600+2.04%536,000162億8302万+14.94%6.20.72
10/09589590566588-0.17%340,400159億5736万+13.73%6.080.71
10/08579600553589-2.32%700,100159億8450万+15.26%6.090.71
10/07577632562603+13.35%2,206,700163億6444万+19.17%6.230.73
10/04544549524532-1.12%190,700144億3761万+6.19%5.50.64
10/03530562510538-0.37%232,400146億44万+8.25%5.560.65
10/02555571525540-0.92%282,100146億5472万+9.53%5.580.65
10/01543575537545+0.37%280,300147億9041万+11.45%5.630.66
10/01株式分割 1→10
09/30555557532543-3.89%209,900147億3614万+12.19%5.610.65
09/27585587546565+2.73%329,700153億3318万+17.71%5.840.68
09/26510588501550+10.11%503,800149億2610万+15.79%5.690.66
09/25480520480500+4.06%434,980135億5562万+6.05%5.410.63
09/24482492476480-3.23%200,700130億2642万+1.91%5.20.6
09/20497500488496-0.1%145,930134億6063万+5.31%5.370.62
09/19492500483497+2.58%128,270134億7420万+5.64%5.370.63
09/18495498473484-2.71%239,020131億3497万+2.98%5.240.61
09/17519520490498-0.9%213,880135億134万+5.4%5.390.63
09/13512520500502-1.57%149,830136億2346万+6.58%5.430.63
09/12529535506510-2.67%198,500138億4057万+8.51%5.520.64
09/11503540503524+5.43%472,110142億2051万+11.73%5.670.66
09/10496508484497+1.64%238,820134億8777万+6.2%5.380.63
09/09511511482489+8.19%284,040132億7066万+4.04%5.290.62
09/06470472451452-4.24%125,240122億6654万-4.03%4.890.57
09/05474475460472+2.61%86,830128億931万-0.42%5.110.59
09/04461467458460-1.5%100,280124億8365万-2.95%4.980.58
09/03461478454467+4.47%197,680126億7362万-1.68%5.060.59
09/02451455432447-3.25%115,100121億3085万-6.29%4.840.56
08/30472483446462-1.18%163,780125億3793万-3.35%50.58
08/29449478444468+6.37%163,420126億8719万-2.6%5.060.59
08/28435447423440-2.66%156,370119億2731万-9.19%4.760.55
08/27431455428452+4.88%152,890122億5297万-7.67%4.890.57
08/26422443422431+2.99%156,950116億8307万-12.5%4.660.54
08/23439449401418-3.35%238,540113億4384万-15.9%4.520.53
08/22437440430433-2.04%198,890117億3734万-14.02%4.680.54
08/21461467438442-5.36%231,640119億8159万-13.43%4.780.56
08/20490490466467-4.21%117,130126億6005万-9.77%5.050.59
08/19484487472487+1.46%74,490132億1639万-7.24%5.270.61
08/16478485475480-1.44%99,370130億2642万-9.09%5.20.6
08/15480499471487-0.61%101,410132億1639万-8.29%5.270.61
08/14505517480490-6.49%398,710132億9780万-8.24%5.30.62
08/13481530480524+10.67%307,270142億2051万-2.24%5.670.66
08/12471510470474-2.27%190,280128億5002万-11.82%5.130.6
08/09486498480485-0.31%78,280131億4854万-10.11%5.240.61
08/08506520482486-3.95%163,950131億8925万-10%5.260.61
08/07520530506506-5.24%160,450137億3202万-6.3%5.480.64
08/06521538503534+1.52%181,200144億9189万-0.93%5.780.67
08/05505540502526+3.34%169,160142億7478万-1.87%5.690.66
08/02510533501509+3.56%239,910138億1343万-4.5%5.510.64
08/01481496465492+2.29%188,380133億3851万-7.09%5.320.62
07/31492498480481-4.28%128,450130億3999万-8.48%5.20.61
07/30476510475502+6.58%201,750136億2346万-4.2%5.430.63
07/29495511465471-10.29%313,360127億8217万-9.94%5.10.59
07/26541550521525-5.91%227,930142億4764万+0.19%5.680.66
07/25570582552558-1.06%244,710151億4321万+6.49%6.040.7
07/24535570520564+3.68%203,090153億604万+7.84%6.110.71
07/23550551522544-1.81%234,700147億6327万+4.21%5.890.69
07/22565570542554-1.95%256,670150億3466万+6.13%60.7
07/19587600538565-4.24%489,500153億3318万+8.65%6.120.71
07/18615618562590-5.6%505,950160億1164万+14.34%6.390.74
07/17670687606625-5.3%822,410169億6148万+21.83%6.770.79
07/16610660590660+17.86%928,700179億1133万+30.18%7.140.83
07/12568590551560+0.9%299,970151億9749万+11.78%6.060.71
07/11571576546555-3.65%294,790150億6180万+11.9%6.010.7
07/10555595540576+7.66%482,460156億3170万+16.6%6.240.73