株価チャート

2013/04/05～2013/08/29

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
20191/1, 株式分割 1→2
20177/1, 株式併合 5→1
2013
08/292,1232,1231,9051,960-7.44%107,600185億3918万-0.56%11.930.84
08/282,0252,1302,0182,118+1.44%60,000200億2894万+7.82%12.890.91
08/272,1182,1501,9752,088-3.13%74,400197億4518万+7.05%12.70.89
08/262,2752,2752,1252,155-4.43%45,200203億8364万+11.2%13.110.92
08/232,2932,3002,1952,255-1.64%53,600213億2952万+17.39%13.720.97
08/222,1482,3002,1002,293+8.65%100,000216億8422万+20.53%13.950.98
08/212,0432,1252,0232,110+3.3%38,000199億5800万+12.06%12.840.9
08/202,0132,0452,0032,043+1.11%23,200193億1953万+9.11%12.430.87
08/192,0182,0482,0052,020+0.37%29,600191億671万+8.37%12.290.86
08/161,9982,0131,9902,013+0.63%16,800190億3577万+8.43%12.250.86
08/151,9902,0101,9902,000+1.14%12,800189億1753万+8.23%12.170.86
08/141,9402,0001,9401,978+2.2%35,200187億471万+7.65%12.030.85
08/132,0032,0051,9131,935-3.25%23,200183億271万+5.91%11.780.83
08/121,9732,0301,9682,000+2.56%35,600189億1753万+10.07%12.170.86
08/091,9501,9631,9351,950+0.39%21,200184億4460万+8.09%11.870.83
08/081,9031,9681,9001,943+2.91%54,000183億7365万+8.4%11.820.83
08/071,9201,9251,8881,8880%24,400178億5342万+6.04%11.490.81
08/061,8781,9001,8631,888+1.34%14,800178億5342万+6.58%11.490.81
08/051,8481,8751,8481,863+0.68%14,800176億1695万+5.7%11.330.8
08/021,8501,8501,8131,850+1.37%15,600174億9872万+5.53%11.260.79
08/011,7951,8251,7631,825+2.1%12,400172億6225万+4.64%11.110.78
07/311,7631,7881,7631,788+0.7%2,800169億755万+2.91%10.880.77
07/301,7551,7751,7501,7750%2,800167億8931万+2.6%10.80.76
07/291,7381,7751,7381,775+0.71%2,800167億8931万+2.96%10.80.76
07/261,7531,7801,7501,763-0.98%4,400166億7108万+2.65%10.730.75
07/251,7701,7801,7701,7800%3,200168億3660万+3.97%10.830.76
07/241,7751,7801,7381,780-0.14%4,000168億3660万+4.34%10.830.76
07/231,7151,7881,7001,783+2.44%9,600168億6025万+4.98%10.850.76
07/221,7451,7451,7401,740-1.28%3,200164億5825万+2.9%10.590.75
07/191,8381,8381,7131,763-3.82%18,800166億7108万+4.6%10.730.75
07/181,8251,8381,8001,833-0.27%11,600173億3319万+9.21%11.150.78
07/171,8151,8501,8151,838+0.27%16,800173億8048万+10.16%11.180.79
07/161,8531,8931,8251,8330%21,200173億3319万+10.59%11.150.78
07/121,7951,8731,7531,833+2.09%18,000173億3319万+11.33%11.150.78
07/111,7431,7951,7251,795+3.31%8,400169億7849万+9.72%10.920.77
07/101,7281,7381,7131,738+1.31%8,800164億3461万+6.73%10.570.74
07/091,7131,7381,7131,715+1.18%10,800162億2178万+5.8%10.440.73
07/081,7131,7131,6781,695+1.35%9,200160億3261万+4.89%10.310.73
07/051,6581,6751,6581,673+1.21%3,600158億1979万+3.82%10.180.72
07/041,6431,6751,6431,653+0.76%4,000156億3061万+2.83%10.060.71
07/031,6981,6981,6281,640-0.76%14,400155億1238万+2.24%9.980.7
07/021,7131,7131,6531,653-0.6%6,400156億3061万+3.22%10.060.71
07/011,6451,6631,6451,663+1.06%2,400157億2520万+4.04%10.120.71
06/281,6481,6631,6431,645+1.39%4,800155億5967万+3.07%10.960.77
06/271,6351,6451,6231,623-2.26%2,800153億4685万+1.79%10.810.76
06/261,6251,6631,6101,660+2.63%15,200157億155万+4.21%11.060.78
06/251,6131,6231,5801,618+0.31%3,200152億9955万+1.67%10.770.76
06/241,6231,6251,6131,613+0.94%3,200152億5226万+1.42%10.740.76
06/211,5901,5981,5381,598-2.29%9,200151億1038万+0.6%10.640.75
06/201,6501,6501,6251,635-0.15%6,800154億6508万+3.09%10.890.77
06/191,5901,6381,5901,638+3.15%5,200154億8873万+3.51%10.910.77
06/181,5881,5881,5881,5880%400150億1579万+0.6%10.570.74
06/171,5881,5881,5881,588-0.78%400150億1579万+0.73%10.570.74
06/141,5831,6001,5831,600+1.11%1,200151億3403万+1.65%10.660.75
06/121,5731,5831,5431,583+0.32%8,000149億6850万+0.8%10.540.74
06/111,5631,5781,5631,578-0.32%1,200149億2120万+0.48%10.510.74
06/101,5651,5831,5651,583+2.1%2,000149億6850万+0.73%10.540.74
06/071,5501,5501,5501,550-1.59%4,000146億6109万-1.02%10.320.73
06/061,5701,5831,5531,575-1.25%4,000148億9756万+0.83%10.490.74
06/051,5951,5951,5781,595+1.11%2,000150億8673万+2.57%10.620.75
06/041,5631,5881,5631,578+0.16%3,200149億2120万+1.91%10.510.74
06/031,5831,5901,5751,575+0.16%2,400148億9756万+2.21%10.490.74
05/311,5501,5731,5501,573+0.48%1,200148億7391万+2.58%10.470.74
05/301,5651,5651,5651,565-1.57%400148億297万+2.49%10.420.73
05/291,5751,5901,5401,590+1.76%3,200150億3944万+4.61%10.590.75
05/281,5631,5631,5381,563-1.42%2,400147億7932万+3.34%10.410.73
05/271,5751,5851,5751,585-0.94%1,200149億9214万+5.32%10.560.74
05/241,6001,6081,5881,6000%5,600151億3403万+6.95%10.660.75
05/231,6101,6101,5931,600-0.62%8,800151億3403万+7.6%10.660.75
05/221,5901,6101,5881,610+0.78%2,800152億2861万+9%10.720.75
05/211,5931,6101,5731,598-0.16%2,400151億1038万+8.9%10.640.75
05/201,6001,6151,5951,600+2.4%11,200151億3403万+9.74%10.660.75
05/171,5631,5631,5631,563+1.63%1,200147億7932万+7.83%10.410.73
05/161,5451,5451,5381,538-0.49%1,600145億4285万+6.62%10.240.72
05/151,5331,5451,5301,545+0.98%5,200146億1379万+7.67%10.290.72
05/141,5281,5451,5281,530+0.16%1,200144億7191万+7.14%10.190.72
05/131,5281,5401,5201,528-1.13%2,800144億4827万+7.42%10.170.72
05/101,5581,5581,5451,545+1.98%1,600146億1379万+9.03%10.290.72
05/091,5431,5581,4901,515-3.35%4,400143億3003万+7.45%10.090.71
05/081,5751,5751,5381,568-2.79%4,400148億2662万+11.57%10.440.73
05/071,5301,6131,5301,613+10.63%10,000152億5226万+15.26%10.740.76
05/021,4381,4581,4381,458+1.75%5,600137億8615万+4.78%9.710.68
05/011,4201,4331,4181,433+0.88%2,000135億4968万+3.06%9.540.67
04/301,4401,4401,4031,420+0.35%4,000134億3145万+2.08%9.460.67
04/261,4151,4151,4151,415+1.43%400133億8415万+1.65%9.430.66
04/251,3951,3951,3951,395+0.72%400131億9498万+0.22%9.290.65
04/241,4131,4131,3851,385-1.6%2,800131億39万-0.57%9.230.65
04/231,4681,4681,4081,408+0.54%6,000133億1321万+0.9%9.380.66
04/221,4131,4131,4001,400+0.72%2,800132億4227万+0.36%9.330.66
04/191,3901,3901,3901,390+1.09%400131億4768万-0.36%9.260.65
04/181,3751,3751,3751,3750%1,200130億580万-1.43%9.160.64
04/171,3551,3751,3551,375+0.55%2,000130億580万-1.57%9.160.64
04/161,3481,3681,3481,368+0.74%800129億3486万-2.18%9.110.64
04/151,3581,3581,3581,358-0.18%800128億4027万-3.04%9.040.64
04/121,3631,3851,3481,360-1.09%7,600128億6392万-3%9.060.64
04/111,3781,3781,3751,375+0.36%2,400130億580万-2%9.160.64
04/101,3651,3831,3601,370-0.36%6,400129億5851万-2.49%9.130.64
04/091,3981,3981,3501,3750%5,600130億580万-2.34%9.160.64
04/081,3751,3751,3751,3750%800130億580万-2.48%9.160.64
04/051,3851,4101,3751,375-0.54%2,800130億580万-2.62%9.160.64