株価チャート

2013/06/03～2013/11/27

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
20186/1, 株式併合 5→1
2013
11/272,6902,7402,6902,740+0.55%60028億9886万-1.08%21.430.85
11/252,7402,7402,6902,725+0.18%1,00028億8299万-1.55%21.310.85
11/222,7002,8002,7002,720-0.18%1,20028億7770万-1.73%21.270.84
11/212,7102,7252,6852,725-0.55%1,60028億8299万-1.59%21.310.85
11/202,7002,7402,7002,740-0.54%2,60028億9886万-1.01%21.430.85
11/192,8002,8002,7552,755-1.61%1,00029億1473万-0.54%21.540.86
11/152,7352,8002,7352,800-1.23%60029億6234万+1.01%21.90.87
11/112,8402,8402,8352,835+1.25%60029億9937万+2.13%22.170.88
11/082,7502,8002,7502,8000%80029億6234万+0.72%21.90.87
11/062,7602,8002,7602,800+1.45%60029億6234万+0.57%21.90.87
11/052,7602,7602,7602,7600%20029億2002万-0.9%21.580.86
11/012,8252,8252,7602,760-2.3%40029億2002万-1.08%21.580.86
10/312,8252,8252,8252,825+2.17%20029億8879万+1.07%22.090.88
10/302,7652,7652,7652,765+0.36%20029億2531万-1.18%21.620.86
10/282,7552,7552,7552,755-1.61%1,00029億1473万-1.57%21.540.86
10/252,8552,8552,7902,800-1.75%2,80029億6234万-0.04%21.90.87
10/242,7752,9052,7552,850+2.7%2,80030億1524万+1.75%22.290.88
10/232,8102,8102,7752,7750%80029億3589万-0.89%21.70.86
10/222,7752,7752,7752,775-1.42%20029億3589万-0.79%21.70.86
10/212,8152,8152,8152,815+1.99%40029億7821万+0.75%22.010.87
10/182,7602,7602,7602,760+0.36%20029億2002万-1%21.580.86
10/172,7502,7502,7352,750+0.73%60029億944万-1.26%21.510.85
10/162,7202,7402,7202,730-0.73%60028億8828万-1.94%21.350.85
10/152,7502,7502,7502,7500%20029億944万-1.15%21.510.85
10/112,7302,7502,7302,750+2.42%80029億944万-1.19%21.510.85
10/102,6752,6852,6752,685-1.47%60028億4067万-3.69%210.83
10/082,7252,7252,7252,725-0.91%40028億8299万-2.54%21.310.85
10/072,7102,7502,7052,750+1.85%80029億944万-1.86%21.510.85
10/042,7002,7002,7002,700-3.23%20028億5654万-3.81%21.110.84
10/032,7902,7902,7902,790-0.36%40029億5176万-0.89%21.820.87
10/022,8502,8502,8002,800-3.61%80029億6234万-0.6%21.90.87
09/302,9052,9052,9052,905-0.51%40030億7343万+3.01%22.720.9
09/272,9202,9202,9202,920+0.69%20030億8930万+3.58%22.830.91
09/262,9002,9002,9002,900+2.47%40030億6814万+2.98%22.680.9
09/252,9102,9102,8302,830-1.57%2,20029億9408万+0.57%22.130.88
09/242,8752,8752,8752,875-0.69%1,00030億4169万+2.06%22.480.89
09/202,9252,9502,8952,895-0.17%1,80030億6285万+2.73%22.640.9
09/192,8752,9002,8702,900+3.57%1,20030億6814万+2.95%22.680.9
09/182,8452,8752,8002,800+0.18%3,40029億6234万-1.03%21.90.87
09/132,7902,8252,7752,795+0.18%1,40029億5705万-1.24%21.860.87
09/122,8002,8002,7252,790-1.24%2,20029億5176万-1.38%21.820.87
09/112,7102,8252,7102,825+4.24%1,60029億8879万-0.04%22.090.88
09/102,7502,7502,7102,710+0.37%60028億6712万-3.87%21.190.84
09/092,7252,7252,6502,700+0.93%2,20028億5654万-4.05%21.110.84
09/062,6752,6752,6752,6750%1,20028億3009万-4.84%20.920.83
09/042,6952,6952,6752,675-1.83%1,20028億3009万-4.8%20.920.83
09/032,7252,7252,7252,725+1.49%80028億8299万-3.02%21.310.85
09/022,7752,7752,6852,685-3.24%60028億4067万-4.41%210.83
08/292,7752,7752,7752,775-3.48%20029億3589万-1.25%21.60.86
08/272,8752,8752,8752,8750%20030億4169万+2.39%22.380.89
08/262,8752,8752,8752,8750%20030億4169万+2.68%22.380.89
08/232,8752,8752,8752,8750%60030億4169万+2.86%22.380.89
08/222,8752,8752,8752,875-0.86%20030億4169万+2.97%22.380.89
08/192,9002,9002,9002,900+1.58%20030億6814万+4.05%22.570.9
08/162,8552,8552,8552,855-0.7%20030億2053万+2.51%22.220.88
08/142,9152,9152,8752,875+0.35%40030億4169万+3.53%22.380.89
08/122,7502,8652,7502,865+0.53%40030億3111万+3.62%22.30.89
08/092,9002,9002,8502,8500%40030億1524万+3.6%22.180.88
08/072,9002,9002,8502,850-1.72%40030億1524万+3.94%22.180.88
08/062,8052,9002,8052,9000%60030億6814万+6.07%22.570.9
08/022,9652,9752,9002,900+0.87%1,00030億6814万+6.5%22.570.9
08/013,0003,0002,8252,875-10.16%1,00030億4169万+6.21%22.380.89
07/312,8303,2002,8253,200+13.07%1,80033億8553万+18.78%24.910.99
07/302,8302,8302,8302,830+1.98%60029億9408万+6.07%22.030.87
07/292,7002,8252,7002,775+2.78%2,40029億3589万+4.44%21.60.86
07/262,7002,7002,7002,700+1.89%1,20028億5654万+2.04%21.020.83
07/252,6502,6502,6502,650+2.71%40028億364万+0.42%20.630.82
07/242,5752,5802,5752,580-1.71%40027億2958万-2.01%20.080.8
07/232,6452,6452,6252,625-1.13%60027億7719万-0.34%20.430.81
07/222,6552,6552,6552,655-1.3%20028億893万+0.84%20.670.82
07/192,6902,6902,6902,6900%20028億4596万+1.78%20.940.83
07/182,6952,6952,6902,690-0.37%60028億4596万+1.93%20.940.83
07/162,7002,7002,7002,700-1.28%20028億5654万+2%21.020.83
07/122,6752,7852,6002,735+2.24%3,40028億9357万+3.01%21.290.84
07/112,6902,6902,6752,675-2.37%60028億3009万+0.11%20.820.83
07/102,8002,8002,7402,740-2.14%60028億9886万+1.75%21.330.85
07/092,7702,8002,7702,800+1.08%40029億6234万+3.13%21.790.87
07/082,8402,8902,7602,770-2.46%1,80029億3060万+1.35%21.560.86
07/052,7402,8402,7402,840+7.17%1,00030億466万+3.31%22.110.88
07/032,6352,6502,6352,650+2.32%80028億364万-4.37%20.630.82
07/022,6002,6002,5502,590+3.6%1,00027億4016万-7.53%20.160.8
07/012,4802,5002,4802,500-4.58%60026億4495万-12.22%19.460.77
06/282,6202,6202,6202,620-1.87%20027億7190万-9.44%20.390.81
06/252,6752,6752,6702,670+1.71%80028億2480万-9.28%20.780.82
06/242,6252,6252,6252,625+5.42%20027億7719万-12.35%20.430.81
06/212,5402,5402,4902,490-2.54%40026億3437万-18.23%19.380.77
06/202,5552,5552,5552,555+0.59%20027億313万-17.61%19.890.79
06/192,5902,5902,5402,540-0.78%80026億8726万-19.65%19.770.78
06/182,5602,5602,5602,560+2.81%40027億842万-20.27%19.930.79
06/172,5202,5352,4852,490-1.78%1,00026億3437万-23.57%19.380.77
06/142,5352,5352,5352,535+1.81%40026億8197万-23.32%19.730.78
06/132,5302,5302,4752,490-4.96%1,60026億3437万-25.72%19.380.77
06/122,6002,6302,5252,620+0.58%1,40027億7190万-22.92%20.390.81
06/112,7352,8352,6052,605-9.71%3,20027億5603万-24.21%20.280.8
06/102,7152,8852,7152,885+11.39%1,00030億5227万-16.95%22.460.89
06/072,9002,9002,5552,590-10.69%3,20027億4016万-26.06%20.160.8
06/062,9953,0002,9002,900-0.17%1,80030億6814万-18.19%22.570.9
06/053,0503,1002,9052,905-7.78%2,40030億7343万-18.7%22.610.9
06/043,1503,1503,1503,150-1.56%80033億3263万-12.67%24.520.97
06/033,3003,3003,2003,200-3.03%40033億8553万-11.53%24.910.99