株価チャート

2013/07/16～2013/12/06

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
12/061,9902,0301,9502,020+1.51%50,800235億6428万+12.53%44.340.47
12/052,0002,0301,9801,9900%61,000232億1432万+11.92%43.680.47
12/041,9902,0101,9401,9900%70,900232億1432万+12.94%43.680.47
12/031,9902,0101,9401,990-0.5%93,800232億1432万+14.11%43.680.47
12/021,9102,0701,9102,000+5.26%237,000233億3097万+15.74%43.90.47
11/291,8501,9001,8501,900+3.83%89,300221億6442万+11.11%41.70.44
11/281,8201,8601,8101,8300%37,300213億4784万+7.77%40.170.43
11/271,8101,8501,7501,830+2.23%65,000213億4784万+8.35%40.170.43
11/261,8701,8901,7801,790-4.79%119,900208億8122万+6.55%39.290.42
11/251,8901,9001,8601,880-1.05%36,900219億3111万+12.31%41.270.44
11/221,8901,9001,8501,900+1.6%45,700221億6442万+14.18%41.70.44
11/211,8501,8801,8401,870-1.58%59,400218億1446万+13.26%41.050.44
11/201,7801,9101,7701,900+6.74%104,800221億6442万+15.85%41.70.44
11/191,7401,8101,7301,780+0.56%63,100207億6456万+9.4%39.070.42
11/181,7901,8001,7601,770-0.56%42,100206億4791万+9.39%38.850.41
11/151,7801,7901,7601,780-0.56%66,000207億6456万+10.56%39.070.42
11/141,8301,8501,7701,7900%194,600208億8122万+11.81%39.290.42
11/131,8001,8101,7301,790+2.29%224,100208億8122万+12.58%39.290.42
11/121,5501,8201,5401,750+12.18%278,600204億1460万+10.9%38.410.41
11/111,5701,5701,5301,560+1.96%11,400181億9816万-0.51%34.240.36
11/081,5201,5501,5101,530-1.29%36,000178億4819万-2.36%33.580.36
11/071,5801,5801,5401,550-1.27%11,600180億8150万-1.08%34.020.36
11/061,5301,5701,5301,570+1.29%16,400183億1481万+0.19%34.460.37
11/051,5601,5601,5401,550-0.64%16,900180億8150万-1.02%34.020.36
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