株価チャート

2013/07/08～2013/11/29

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
20186/1, 株式併合 10→1
2013
11/29850850830840-1.18%17,00012億5496万+1.08%10.960.82
11/28840860840850+1.19%9,20012億6990万+2.29%11.090.83
11/27860860840840-2.33%8,90012億5496万+1.33%10.960.82
11/26840870840860+2.38%17,00012億8484万+3.86%11.220.84
11/258408608408400%19,00012億5496万+1.82%10.960.82
11/22850850840840-1.18%12,70012億5496万+2.07%10.960.82
11/21850850830850+1.19%17,50012億6990万+3.66%11.090.83
11/208508508308400%15,30012億5496万+2.82%10.960.82
11/198408408208400%5,30012億5496万+3.07%10.960.82
11/18820860820840+3.7%27,70012億5496万+3.07%10.960.82
11/158108208008100%11,60012億1014万-0.37%10.570.79
11/14800810780810+2.53%9,40012億1014万-0.25%10.570.79
11/138008007807900%12,90011億8026万-2.47%10.310.77
11/127908007807900%12,10011億8026万-2.47%10.310.77
11/11830830790790-3.66%37,80011億8026万-2.47%10.310.77
11/08840840810820-2.38%11,00012億2508万+1.23%10.70.8
11/078308408208400%24,10012億5496万+3.83%10.960.82
11/06810840810840+2.44%7,10012億5496万+4.09%10.960.82
11/058208308108200%12,30012億2508万+1.74%10.70.8
11/01840840800820-2.38%40,80012億2508万+1.74%10.70.8
10/31860860840840-4.55%84,70012億5496万+4.09%10.960.82
10/308501,020850880+3.53%545,00013億1472万+9.32%11.480.86
10/29830850830850+1.19%16,80012億6990万+5.99%11.090.83
10/28810850810840+5%46,10012億5496万+5.13%10.960.82
10/25830830790800-3.61%24,90011億9520万+0.63%10.440.78
10/24820840790830+2.47%33,40012億4002万+4.53%10.830.81
10/23800820790810+1.25%20,70012億1014万+2.4%10.570.79
10/228108108008000%6,90011億9520万+1.52%10.440.78
10/21790810790800+2.56%11,60011億9520万+1.65%10.440.78
10/187907907807800%9,10011億6532万-0.51%10.180.76
10/17790790770780+1.3%7,60011億6532万0%10.180.76
10/16790790770770-2.53%7,00011億5038万-0.77%10.050.75
10/15770790770790-5.95%41,80011億8026万+2.33%10.310.77
10/11810840790840+6.33%45,20012億5496万+9.38%10.960.82
10/10770790770790+2.6%9,30011億8026万+3.81%10.310.77
10/097707707407700%15,40011億5038万+1.85%10.050.75
10/08770770760770-1.28%10,50011億5038万+2.39%10.050.75
10/07800800760780-2.5%8,90011億6532万+4.42%10.180.76
10/04790800760800+1.27%7,90011億9520万+7.82%10.440.78
10/03800800760790-1.25%16,80011億8026万+7.34%10.310.77
10/02800810780800+1.27%14,70011億9520万+9.29%10.440.78
10/01800800780790-2.47%15,80011億8026万+8.82%10.310.77
09/30830830800810-1.22%24,40012億1014万+12.19%10.570.79
09/27850850820820-3.53%13,20012億2508万+14.53%10.70.8
09/26800850790850+7.59%39,00012億6990万+19.72%11.090.83
09/25830950750790-2.47%138,80011億8026万+12.22%10.310.77
09/24760810760810+6.58%24,10012億1014万+15.71%10.570.79
09/20750760730760+1.33%7,90011億3544万+9.35%9.920.74
09/19770770750750-1.32%8,40011億2050万+8.54%9.790.73
09/187708007607600%10,40011億3544万+10.47%9.920.74
09/17760810740760+1.33%40,90011億3544万+11.11%9.920.74
09/13760760720750-2.6%21,10011億2050万+10.29%9.790.73
09/12710780700770+8.45%73,40011億5038万+13.91%10.050.75
09/11700710700710+2.9%9,90010億6074万+5.65%9.270.69
09/10680690680690+1.47%8,90010億3086万+2.99%90.67
09/096906906806800%2,70010億1592万+1.8%8.870.66
09/06690690680680-1.45%1,20010億1592万+1.8%8.870.66
09/05670690670690+4.55%12,30010億3086万+3.45%90.67
09/046606606606600%2009億8604万-0.9%8.610.64
09/036506606506600%1,2009億8604万-0.9%8.610.64
09/02650660650660+1.54%7009億8604万-0.9%8.610.64
08/30650660640650-1.52%4,6009億7110万-2.26%8.480.63
08/296606606506600%2,1009億8604万-0.9%8.610.64
08/28670670660660-2.94%11,7009億8604万-1.05%8.610.64
08/27660680660680+3.03%3,20010億1592万+1.8%8.870.66
08/26670670660660-1.49%6,0009億8604万-1.35%8.610.64
08/236706806706700%1,80010億98万-0.15%8.740.65
08/226706706606700%8,40010億98万-0.45%8.740.65
08/21690690670670-2.9%6,90010億98万-0.74%8.740.65
08/20700700690690-1.43%2,00010億3086万+1.77%90.67
08/19690700680700+2.94%8,00010億4580万+2.94%9.140.68
08/16670680670680+1.49%7,60010億1592万-0.15%8.870.66
08/15660670660670+1.52%8,20010億98万-1.76%8.740.65
08/146606606606600%8,9009億8604万-3.51%8.610.64
08/136706706606600%1,6009億8604万-3.51%8.610.64
08/126606606506600%6,4009億8604万-3.65%8.610.64
08/096606606606600%1,6009億8604万-3.51%8.610.64
08/086606606506600%1,2009億8604万-3.51%8.610.64
08/07660660660660+1.54%1,3009億8604万-3.37%8.610.64
08/06670670630650-2.99%27,9009億7110万-4.69%8.480.63
08/056706706606700%6,90010億98万-1.76%8.740.65
08/02670680670670+1.52%3,80010億98万-1.47%8.740.65
08/016506606506600%5,7009億8604万-2.8%8.610.64
07/316506606406600%5,6009億8604万-2.51%8.610.64
07/30640660640660+3.13%6,0009億8604万-2.37%8.610.64
07/29660660640640-4.48%13,3009億5616万-5.33%8.350.62
07/26670670660670-2.9%17,30010億98万-0.89%8.740.65
07/257007006906900%2,10010億3086万+2.22%90.67
07/24710710690690-1.43%4,20010億3086万+2.53%90.67
07/23710710700700-1.41%80010億4580万+4.17%9.140.68
07/227107207107100%3,10010億6074万+6.13%9.270.69
07/19730730700710-2.74%9,70010億6074万+6.61%9.270.69
07/187407407207300%7,30010億9062万+10.27%9.530.71
07/17730740710730-2.67%30,70010億9062万+10.77%9.530.71
07/16720760720750+4.17%39,10011億2050万+14.33%9.790.73
07/127207207107200%7,80010億7568万+10.43%9.40.7
07/11710730710720+1.41%12,30010億7568万+11.11%9.40.7
07/10680730680710+5.97%20,00010億6074万+10.08%9.270.69
07/096706806706700%8,10010億98万+4.04%8.740.65
07/08650680650670+3.08%30,30010億98万+3.72%8.740.65