株価チャート

2013/06/11～2013/11/01

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
201710/1, 株式併合 10→1
2013
11/011,6001,6001,5601,560-1.89%26,600181億9816万-0.45%34.240.36
10/311,5801,6001,5701,5900%12,800185億4812万+1.47%34.90.37
10/301,5701,6001,5701,590+1.92%22,300185億4812万+1.6%34.90.37
10/291,5701,5701,5501,560-0.64%8,000181億9816万-0.13%34.240.36
10/281,5701,5701,5501,5700%10,700183億1481万+0.51%34.460.37
10/251,5901,5901,5601,570-1.26%17,800183億1481万+0.64%34.460.37
10/241,6001,6001,5601,590-0.63%20,400185億4812万+1.99%34.90.37
10/231,6301,6301,6001,600-1.23%13,300186億6478万+2.83%35.120.37
10/221,6301,6401,6101,620-1.22%18,900188億9809万+4.31%35.560.38
10/211,6601,6601,6201,640+1.23%34,300191億3140万+5.87%360.38
10/181,5901,6701,5901,620+2.53%180,600188億9809万+4.92%35.560.38
10/171,5801,5901,5701,5800%23,500184億3147万+2.66%34.680.37
10/161,5601,5901,5601,580-0.63%12,700184億3147万+2.86%34.680.37
10/151,5801,5901,5601,590+1.92%30,300185億4812万+3.79%34.90.37
10/111,5601,5601,5501,5600%6,500181億9816万+1.96%34.240.36
10/101,5501,5601,5401,5600%16,500181億9816万+2.16%34.240.36
10/091,5101,5601,5001,560+4%13,300181億9816万+2.36%34.240.36
10/081,5001,5101,4901,5000%6,900174億9823万-1.25%32.920.35
10/071,5001,5101,4901,500-0.66%10,700174億9823万-1.06%32.920.35
10/041,5101,5201,5001,510-0.66%12,100176億1488万-0.4%33.140.35
10/031,5401,5401,5201,520-0.65%4,300177億3154万+0.4%33.360.36
10/021,5501,5601,5301,530-1.29%11,900178億4819万+1.12%33.580.36
10/011,5501,5601,5401,550+0.65%12,500180億8150万+2.58%34.020.36
09/301,5801,5801,5401,540-2.53%10,600179億6485万+2.12%33.80.36
09/271,5601,5801,5601,580+1.28%17,400184億3147万+4.91%34.680.37
09/261,5401,5601,5301,560+1.3%14,900181億9816万+3.86%34.240.36
09/251,5401,5401,5201,540+0.65%17,500179億6485万+2.74%33.80.36
09/241,5201,5301,5101,530-0.65%18,300178億4819万+2.34%33.580.36
09/201,5401,5401,5301,5400%11,800179億6485万+3.22%33.80.36
09/191,5301,5401,5201,540+0.65%14,000179億6485万+3.43%33.80.36
09/181,5301,5301,5101,530+0.66%9,500178億4819万+2.96%33.580.36
09/171,5301,5301,5201,520-0.65%8,200177億3154万+2.43%33.360.36
09/131,5101,5301,4901,530+1.32%31,900178億4819万+3.31%33.580.36
09/121,5101,5201,5001,5100%9,100176億1488万+2.17%33.140.35
09/111,5001,5101,5001,5100%11,600176億1488万+2.37%33.140.35
09/101,5101,5101,5001,510+0.67%7,900176億1488万+2.51%33.140.35
09/091,5001,5101,5001,500+0.67%4,600174億9823万+1.97%32.930.35
09/061,5101,5101,4801,490-1.97%11,700173億8157万+1.36%32.710.35
09/051,4901,5301,4801,520+2.01%38,300177億3154万+3.4%33.360.36
09/041,4801,4901,4601,490+0.68%7,100173億8157万+1.57%32.710.35
09/031,4701,4901,4701,480+2.07%5,200172億6492万+1.09%32.490.35
09/021,4701,4801,4501,450+1.4%11,100169億1495万-0.82%31.830.34
08/301,4801,4801,4301,430-3.38%9,700166億8164万-2.05%31.390.33
08/291,4801,4901,4601,4800%6,100172億6492万+1.23%32.490.35
08/281,4801,4801,4701,480-0.67%6,100172億6492万+1.23%32.490.35
08/271,4801,4901,4801,490+0.68%4,500173億8157万+1.85%32.710.35
08/261,4801,4901,4701,4800%14,200172億6492万+1.09%32.490.35
08/231,4801,4901,4701,4800%9,800172億6492万+1.09%32.490.35
08/221,4901,5001,4701,4800%11,600172億6492万+1.09%32.490.35
08/211,4701,4901,4601,4800%13,400172億6492万+1.02%32.490.35
08/201,4401,4801,4301,480+2.78%19,100172億6492万+0.95%32.490.35
08/191,4601,4601,4301,440-1.37%6,300167億9830万-1.84%31.610.34
08/161,4701,4701,4501,460-0.68%4,500170億3161万-0.68%32.050.34
08/151,4701,4901,4701,4700%16,300171億4826万-0.07%32.270.34
08/141,4701,4701,4501,4700%2,600171億4826万-0.14%32.270.34
08/131,4501,4701,4501,470+2.08%6,000171億4826万-0.2%32.270.34
08/121,4301,4601,4301,440-0.69%6,300167億9830万-2.37%31.610.34
08/091,4501,4601,4501,4500%4,400169億1495万-1.89%31.830.34
08/081,4501,4701,4501,4500%5,300169億1495万-2.03%31.830.34
08/071,4701,4701,4401,450-1.36%8,100169億1495万-2.16%31.830.34
08/061,4801,4801,4601,470-0.68%7,000171億4826万-1.01%32.270.34
08/051,4601,4801,4601,4800%4,600172億6492万-0.4%32.490.35
08/021,4501,4801,4501,480+2.78%8,700172億6492万-0.54%32.490.35
08/011,4201,4401,4101,440+2.13%7,200167億9830万-3.29%31.610.34
07/311,4301,4301,4101,410-1.4%9,400164億4833万-5.43%30.950.33
07/301,4201,4401,4201,430+0.7%5,500166億8164万-4.28%31.390.33
07/291,4501,4601,4201,420-2.74%13,200165億6499万-5.08%31.170.33
07/261,4801,4801,4601,460-2.67%12,200170億3161万-2.54%32.050.34
07/251,5001,5101,4801,5000%9,400174億9823万+0.07%32.930.35
07/241,4901,5001,4801,5000%6,300174億9823万0%32.930.35
07/231,4701,5001,4701,500+0.67%5,900174億9823万+0.07%32.930.35
07/221,4801,4901,4701,490+0.68%7,500173億8157万-0.53%32.710.35
07/191,4901,5001,4801,480-1.99%13,200172億6492万-1.07%32.490.35
07/181,5001,5101,4901,5100%15,700176億1488万+1.07%33.140.35
07/171,4901,5101,4901,510+1.34%12,100176億1488万+1.14%33.140.35
07/161,4901,5201,4901,490-1.32%9,100173億8157万-0.13%32.710.35
07/121,4901,5101,4901,510+0.67%12,400176億1488万+1.34%33.140.35
07/111,4901,5001,4801,500+1.35%6,500174億9823万+0.94%32.930.35
07/101,4901,5201,4801,480-1.99%15,500172億6492万-0.27%32.490.35
07/091,5201,5201,5001,510-0.66%13,800176億1488万+1.75%33.140.35
07/081,5201,5201,5001,520+0.66%11,800177億3154万+2.43%33.360.36
07/051,5101,5101,5001,510+0.67%5,400176億1488万+1.82%33.140.35
07/041,4901,5101,4901,500-0.66%7,500174億9823万+1.08%32.930.35
07/031,5101,5101,4801,5100%11,000176億1488万+1.82%33.140.35
07/021,5101,5201,4901,5100%12,900176億1488万+1.89%33.140.35
07/011,5101,5201,4901,5100%16,200176億1488万+1.89%33.140.35
06/281,5301,5301,4901,510-0.66%15,500176億1488万+1.82%33.170.35
06/271,4901,5201,4901,520+2.01%11,000177億3154万+2.36%33.390.36
06/261,5201,5201,4801,4900%20,300173億8157万+0.34%32.730.35
06/251,4901,4901,4801,490+0.68%8,500173億8157万0%32.730.35
06/241,4901,5001,4701,480+0.68%9,400172億6492万-0.94%32.510.35
06/211,4501,4901,4501,470-0.68%31,000171億4826万-1.67%32.290.34
06/201,4901,5001,4701,480-1.99%10,600172億6492万-1.07%32.510.35
06/191,4901,5101,4901,510+2.03%20,600176億1488万+0.94%33.170.35
06/181,4801,5001,4701,480+0.68%22,900172億6492万-1.07%32.510.35
06/171,4401,4801,4401,470+0.68%14,000171億4826万-1.87%32.290.34
06/141,4401,4601,4401,460+2.1%26,300170億3161万-2.67%32.070.34
06/131,4701,4701,4201,430-3.38%18,400166億8164万-4.79%31.420.33
06/121,4601,4801,4401,480+0.68%14,900172億6492万-1.6%32.510.35
06/111,4601,4901,4401,470+1.38%25,000171億4826万-2.39%32.290.34