株価チャート

2013/05/09～2013/09/30

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
20184/1, 株式併合 5→1
2013
09/301,9001,9201,7901,825-5.68%35,80054億7500万+6.98%-0.33
09/271,9952,0001,9151,935-1.53%12,40058億500万+14.63%-0.35
09/261,9451,9951,9051,965-1.75%17,80058億9500万+17.95%-0.36
09/252,0402,0451,9952,000-2.68%15,20060億+21.73%-0.36
09/242,0852,0951,9852,055-5.08%39,40061億6500万+26.85%-0.37
09/202,2552,2552,1152,165-3.13%25,00064億9500万+35.82%-0.39
09/192,2052,3202,1752,235+3.95%36,40067億500万+42.9%-0.41
09/182,4602,4902,1002,150+2.38%120,20064億5000万+40.52%-0.39
09/171,7402,1001,7402,100+23.53%85,00063億+40%-0.38
09/131,7551,7801,6901,700-2.3%10,80051億+15.65%-0.31
09/121,6501,7401,6401,740+4.82%10,00052億2000万+19.34%-0.32
09/111,8251,8251,6601,660-9.54%32,40049億8000万+14.88%-0.3
09/101,7801,9151,7201,835+2.23%39,80055億500万+27.61%-0.33
09/091,8051,8601,6501,795+20.88%49,80053億8500万+25.96%-0.33
09/061,4901,4901,4151,485-0.67%9,00044億5500万+4.95%-0.27
09/051,5001,5551,4851,495-4.17%13,60044億8500万+5.58%-0.27
09/041,5801,6001,4351,560+0.97%23,80046億8000万+10.25%-0.28
09/031,4201,5451,4051,545+10.36%17,80046億3500万+9.42%-0.28
09/021,3151,4951,3151,400+6.46%15,00042億-0.64%-0.26
08/301,3151,3301,3151,315+3.14%1,80039億4500万-6.8%-0.24
08/291,3101,3101,2751,275-2.67%7,20038億2500万-10.15%-0.23
08/281,3251,3651,3101,310-2.24%3,60039億3000万-8.33%-0.24
08/271,3601,3651,3401,340-1.83%8,40040億2000万-6.75%-0.24
08/261,4351,4351,3651,365-2.15%3,00040億9500万-5.54%-0.25
08/231,3951,3951,3601,395+1.45%4,40041億8500万-3.99%-0.25
08/221,3701,3751,3551,375-0.36%2,80041億2500万-5.89%-0.25
08/211,3751,3901,3601,380-1.43%4,40041億4000万-6.12%-0.25
08/201,4101,4101,3801,400-1.41%3,60042億-5.28%-0.26
08/191,4351,4351,4001,420+0.35%3,40042億6000万-4.51%-0.26
08/161,4001,4151,4001,415+1.07%80042億4500万-5.35%-0.26
08/151,4301,4301,4001,4000%2,00042億-6.42%-0.26
08/141,3951,4001,3801,4000%1,20042億-6.48%-0.26
08/131,3551,4001,3551,400+3.32%1,40042億-6.54%-0.26
08/121,4001,4001,3501,355-2.52%6,20040億6500万-9.61%-0.25
08/091,4601,4601,3901,390-2.46%6,20041億7000万-7.46%-0.25
08/081,4401,4801,4251,425-2.73%7,60042億7500万-5.06%-0.26
08/071,5101,5251,4601,465-4.25%5,00043億9500万-2.2%-0.27
08/061,5001,5301,5001,5300%3,00045億9000万+2.34%-0.28
08/051,5001,5501,5001,530+1.66%3,00045億9000万+2.68%-0.28
08/021,4751,5251,4451,505+2.03%3,20045億1500万+1.42%-0.27
08/011,4851,4851,4751,475-0.34%40044億2500万+0.2%-0.27
07/311,5101,5201,4801,4800%1,80044億4000万+1.23%-0.27
07/301,4051,4801,4051,480+2.42%2,40044億4000万+1.72%-0.27
07/291,4701,5001,4301,445-4.3%9,00043億3500万-0.69%-0.26
07/261,4851,5101,4851,510-0.98%2,20045億3000万+3.57%-0.28
07/251,5401,5401,5001,525-0.33%4,60045億7500万+4.45%-0.28
07/241,4901,5301,4801,5300%5,80045億9000万+4.51%-0.28
07/231,5901,5901,5301,530-2.86%2,40045億9000万+4.08%-0.28
07/221,5751,5901,5501,575-1.25%4,40047億2500万+7%-0.29
07/191,5701,5951,4751,595-0.31%3,80047億8500万+8.43%-0.29
07/181,6001,6001,6001,600+1.27%20048億+9.14%-0.29
07/171,5851,5851,5551,580-1.86%2,60047億4000万+8%-0.29
07/161,6201,6251,5851,610-0.31%7,40048億3000万+10.2%-0.29
07/121,4501,6301,4501,615+11.38%13,00048億4500万+10.92%-0.29
07/111,4201,4551,4201,450+1.4%3,60043億5000万+0.14%-0.26
07/101,4301,4401,4251,4300%4,00042億9000万-1.92%-0.26
07/091,4151,4301,4101,430+1.06%2,80042億9000万-2.72%-0.26
07/081,4801,4801,4051,415-1.05%12,80042億4500万-4.52%-0.26
07/051,3651,4351,3651,430+5.15%8,80042億9000万-4.48%-0.26
07/041,3551,3651,3451,360+1.12%3,40040億8000万-10.11%-0.25
07/031,4001,4001,2851,345-3.93%19,00040億3500万-12.26%-0.25
07/021,4151,4251,3751,4000%7,80042億-9.91%-0.26
07/011,3551,4001,3251,400+0.72%7,80042億-10.88%-0.26
06/281,2851,3951,2501,390+15.35%15,40041億7000万-12.19%-0.26
06/271,2301,2601,1551,205-1.23%23,60036億1500万-24.55%-0.23
06/261,3051,3301,2151,220-6.51%52,60036億6000万-24.55%-0.23
06/251,4451,4551,2551,305-11.53%41,60039億1500万-20.57%-0.24
06/241,5601,5651,4601,475-3.91%8,20044億2500万-11.52%-0.28
06/211,5101,5351,4951,535-0.65%5,20046億500万-8.96%-0.29
06/201,5851,5851,5101,545-4.63%5,20046億3500万-8.9%-0.29
06/191,6901,6901,6001,620-4.42%9,40048億6000万-4.65%-0.3
06/181,5751,6951,5501,695+7.62%16,00050億8500万-0.64%-0.32
06/171,5601,5751,5501,575+0.96%5,00047億2500万-8.27%-0.3
06/141,5351,5601,4901,560+6.12%10,60046億8000万-10.03%-0.29
06/131,4901,5351,4551,470-3.29%8,40044億1000万-16.14%-0.28
06/121,4301,5201,4301,520-0.65%7,60045億6000万-14.51%-0.28
06/111,5251,5351,5001,530+3.03%5,40045億9000万-14.95%-0.29
06/101,5201,5201,4351,485+6.07%12,20044億5500万-18.41%-0.28
06/071,5401,5901,3001,400-17.65%51,80042億-24.2%-0.26
06/061,6801,7001,5151,700-2.58%18,00051億-9.57%-0.32
06/051,7451,8001,7451,745+1.16%3,20052億3500万-7.82%-0.33
06/041,7051,7501,6901,725-4.17%9,40051億7500万-9.4%-0.32
06/031,7651,8001,7501,800-1.37%4,20054億-5.96%-0.34
05/311,8651,8651,8051,825-1.88%2,40054億7500万-5.05%-0.34
05/301,8501,8601,8501,8600%2,80055億8000万-3.58%-0.35
05/291,8501,8951,8451,860+1.64%7,80055億8000万-3.93%-0.35
05/281,6951,8651,6951,830+7.96%9,60054億9000万-5.82%-0.34
05/271,6801,7001,6651,695-2.31%4,20050億8500万-13.03%-0.32
05/241,9001,9001,7001,735+1.46%8,00052億500万-11.48%-0.33
05/231,8301,8301,7051,710-8.56%9,00051億3000万-13.15%-0.32
05/221,8851,8851,8151,870-1.58%3,20056億1000万-5.46%-0.35
05/211,9651,9651,8901,900-3.31%8,20057億-4.09%-0.36
05/201,8951,9651,8751,965+10.7%11,80058億9500万-1.01%-0.37
05/171,6901,7801,6601,775+8.9%6,40053億2500万-10.71%-0.33
05/161,7901,8151,5301,630-8.68%28,40048億9000万-18.46%-0.31
05/151,9851,9901,7451,785-10.08%25,20053億5500万-11.46%-0.33
05/141,9801,9951,9601,985-0.75%15,40059億5500万-1.93%-0.37
05/132,0152,0452,0002,000-1.48%9,00060億-1.09%-0.37
05/102,0902,0901,9702,030-2.87%15,40060億9000万+0.45%-0.38
05/092,0252,1001,9952,090+2.45%23,00062億7000万+3.62%-0.39