株価チャート

2013/07/25～2013/12/17

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
202110/1, 株式併合 10→1
2013
12/172,3702,4202,3102,330-1.27%42,770155億4657万-5.05%-2.95
12/162,5102,5202,3602,360-5.22%51,140157億4674万-3.32%-2.98
12/132,5602,5702,4402,490-3.11%53,070166億1415万+2.81%-3.15
12/122,5702,6402,5602,570-1.91%31,270171億4794万+6.77%-3.25
12/112,5802,6302,5302,620-2.24%73,480174億8156万+9.58%-3.31
12/102,5302,8802,5202,680+4.69%218,730178億8190万+13.18%-3.39
12/092,6102,6302,5002,560-0.78%63,810170億8122万+9.26%-3.24
12/062,6102,6302,4902,580-3.37%98,350172億1466万+10.35%-3.26
12/052,8002,8502,6202,670-1.84%149,290178億1517万+14.2%-3.38
12/042,7402,9102,5302,720+1.12%278,070181億4879万+16.34%-3.44
12/032,9502,9602,6802,690-10.03%302,820179億4862万+14.76%-3.4
12/023,2703,2902,9402,990-1.32%1,042,480199億5033万+27.02%-3.78
11/292,4103,0302,3603,030+35.87%1,313,750202億1722万+28.77%-3.83
11/282,2402,3002,1902,230-0.89%33,100148億7934万-5.23%-2.82
11/272,2302,3502,2102,250+1.35%35,190150億1279万-5.9%-2.84
11/262,2602,2802,2202,220-2.63%23,560148億1262万-8.26%-2.81
11/252,3202,3302,2302,280-1.72%39,050152億1296万-6.98%-2.88
11/222,4902,4902,2802,320-4.92%74,480154億7985万-6.3%-2.93
11/212,4302,4902,4102,440-1.61%49,800162億8053万-2.4%-3.08
11/202,4002,6702,4002,480+3.33%230,980165億4743万-1.63%-3.14
11/192,1702,5002,1602,400+6.67%247,270160億1364万-5.29%-3.03
11/182,1302,5202,1202,250+7.14%191,040150億1279万-11.87%-2.84
11/152,0802,1902,0702,100+1.45%41,900140億1193万-18.57%-2.65
11/142,2002,2002,0702,070+2.48%72,840138億1176万-20.57%-2.62
11/131,9702,0601,9702,020+0.5%21,340134億7815万-23.37%-2.55
11/121,8602,0201,8302,010+6.35%60,030134億1142万-24.72%-2.54
11/112,0902,0901,8901,890-10%72,620126億1074万-30.28%-2.39
11/082,1002,1902,0802,100-3.23%58,130140億1193万-23.86%-2.65
11/072,0802,2202,0402,170+5.85%86,630144億7900万-22.44%-2.74
11/062,0002,0702,0002,0500%76,980136億7832万-27.69%-2.59
11/051,9602,0601,9002,050-15.98%197,840136億7832万-28.82%-2.59
11/012,6002,6202,3602,440-5.43%40,350162億8053万-16.52%-3.08
10/312,6502,7402,5302,580-3.37%36,230172億1466万-12.48%-3.26
10/302,8902,9002,6702,670-6.64%81,130178億1517万-10.01%-3.38
10/292,9502,9502,8602,860-3.05%28,560190億8292万-4.22%-3.62
10/283,0003,0002,9302,950-0.34%20,230196億8343万-1.7%-3.73
10/253,0003,0402,9402,960-2.63%45,430197億5016万-2.08%-3.74
10/243,0903,1202,9703,040-4.1%67,270202億8394万-0.1%-3.84
10/233,2503,3603,1203,170+6.73%193,880211億5135万+3.63%-4.01
10/223,0303,0702,9702,970-1%27,310198億1688万-2.72%-3.75
10/212,9003,0702,8703,000+3.09%52,690200億1705万-1.86%-3.79
10/182,8802,9502,8302,910-0.68%21,930194億1654万-5%-3.68
10/173,0003,0102,9002,930-1.01%30,580195億4999万-4.59%-3.7
10/162,8503,0602,7402,960+5.71%86,550197億5016万-3.96%-3.74
10/152,9002,9202,7902,800-2.44%24,210186億8258万-9.24%-3.54
10/112,9602,9602,8402,870-1.37%26,940191億4964万-7.45%-3.63
10/102,8203,0302,7602,910+5.43%80,880194億1654万-6.61%-3.68
10/092,7702,8002,7002,760-2.82%36,840184億1569万-11.74%-3.49
10/082,7102,8802,6102,840-1.05%49,550189億4947万-9.44%-3.59
10/073,0403,0502,8602,870-4.97%27,940191億4964万-8.66%-3.63
10/043,0503,0802,9903,020-1.31%21,290201億5050万-4.13%-3.82
10/033,0603,1303,0503,060-1.29%16,220204億1739万-2.98%-3.87
10/023,0803,1403,0303,1000%32,660206億8428万-2.08%-3.92
10/013,1403,1803,0703,100-2.21%33,450206億8428万-2.49%-3.92
09/303,1503,2703,0803,170+1.28%29,210211億5135万-0.75%-4.01
09/273,0703,2603,0603,130+1.95%48,010208億8446万-2.31%-3.96
09/263,0303,1402,9803,070+0.66%42,640204億8411万-4.69%-3.88
09/253,1503,1502,9903,050-3.48%47,860203億5067万-5.92%-3.86
09/243,1603,1703,0703,160-2.17%44,760210億8463万-3.04%-3.99
09/203,3403,3803,2003,230-7.45%70,630215億5169万-1.34%-4.08
09/193,5003,5203,4203,490+0.58%45,940232億8650万+6.24%-4.41
09/183,4803,5403,4103,470+1.17%56,510231億5306万+5.5%-4.39
09/173,5903,7403,3903,430+13.2%131,680228億8616万+4%-4.34
09/133,0403,1003,0003,030-0.98%32,440202億1722万-8.13%-3.83
09/123,1003,1803,0603,060-3.16%24,370204億1739万-7.97%-3.87
09/113,0103,2803,0003,160+1.94%38,750210億8463万-5.67%-3.99
09/103,2003,2303,0503,100-3.13%22,740206億8428万-8.26%-3.92
09/093,2003,2103,1203,200+5.26%18,600213億5152万-6.43%-4.05
09/063,2003,2203,0403,040-5%22,510202億8394万-12.04%-3.84
09/053,3003,3403,1803,200-1.54%25,390213億5152万-8.52%-4.05
09/043,2603,3003,1003,250+2.2%31,110216億8514万-7.46%-4.11
09/033,0203,3003,0103,180+6.71%47,980212億1807万-9.61%-4.02
09/023,0203,0402,9502,980-0.67%21,860198億8360万-15.82%-3.77
08/303,0503,0702,8603,000-2.6%66,780200億1705万-15.85%-3.79
08/293,1203,2303,0403,080-1.28%24,930205億5084万-14.66%-3.89
08/283,1703,2603,1003,120-6.87%43,910208億1773万-14.71%-3.94
08/273,3603,4703,3303,350-2.05%30,210223億5237万-9.73%-4.23
08/263,5403,5403,4003,420-2.01%22,210228億1944万-8.63%-4.32
08/233,5103,5103,4203,490+2.65%28,900232億8650万-7.48%-4.41
08/223,5503,5503,4003,400-4.49%36,760226億8599万-10.43%-4.3
08/213,6703,6703,5103,560-0.84%24,780237億5357万-6.86%-4.5
08/203,4603,7403,4203,590+2.87%59,990239億5374万-6.46%-4.54
08/193,5603,6203,4403,490-0.85%25,100232億8650万-9.59%-4.41
08/163,4403,5403,4203,520+0.28%22,400234億8667万-9.56%-4.45
08/153,5103,5703,4903,510-2.5%20,750234億1995万-10.73%-4.44
08/143,6703,7103,4803,600-2.17%38,190240億2046万-9.14%-4.55
08/133,5503,7703,4203,680+7.29%65,790245億5425万-8.09%-4.65
08/123,6503,6503,4103,430-7.55%65,580228億8616万-15.01%-4.34
08/093,7103,8103,6303,710+0.82%37,170247億5442万-8.3%-4.69
08/083,8303,9403,6503,680-5.64%77,360245億5425万-8.91%-4.65
08/074,0404,0803,9003,900-5.11%55,460260億2217万-3.54%-4.93
08/064,1504,1903,9404,1100%59,870274億2336万+1.73%-5.2
08/053,9204,3203,9104,110+0.74%110,070274億2336万+2.44%-5.2
08/023,6504,2903,6004,080+14.29%266,210272億2319万+2.41%-5.16
08/013,5003,6303,2203,570+5.31%73,070238億2029万-9.67%-4.51
07/313,6503,6903,3903,390-8.87%78,870226億1927万-13.83%-4.29
07/303,6103,8003,5703,720+3.05%67,170248億2114万-5.75%-4.7
07/293,7003,8303,5003,610-11.95%149,150240億8718万-8.72%-4.56
07/264,3204,4504,1004,100-4.65%102,890273億5664万+3.04%-5.18
07/254,5904,5904,2504,300-3.37%170,930286億9111万+7.5%-5.44