株価チャート

2013/07/18～2013/12/30

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
201710/1, 株式併合 10→1
2013
12/301,0701,0701,0701,070+1.9%20029億9600万-1.38%-0.43
12/271,0401,0501,0401,050+0.96%1,10029億4000万-3.05%-0.43
12/261,0201,0401,0201,040+2.97%1,30029億1200万-3.88%-0.42
12/251,0101,0101,0001,010+1%1,50028億2800万-6.65%-0.41
12/241,0401,0409801,000-3.85%4,40028億-7.58%-0.41
12/201,0601,0601,0401,040-3.7%2,90029億1200万-3.97%-0.42
12/191,1001,1001,0801,080-0.92%1,50030億2400万-0.28%-0.44
12/181,1401,1401,0701,090-0.91%3,10030億5200万+0.93%-0.44
12/171,1101,1101,0901,100-0.9%1,80030億8000万+2.23%-0.45
12/161,1401,1501,1101,110-2.63%60031億800万+3.54%-0.45
12/131,1701,1701,1301,140+1.79%3,30031億9200万+6.84%-0.46
12/121,1301,1301,0901,1200%1,10031億3600万+5.56%-0.45
12/111,1501,1501,1201,120-2.61%40031億3600万+6.06%-0.45
12/101,1001,1501,1001,150+3.6%2,00032億2000万+9.42%-0.47
12/091,0801,1101,0801,110+0.91%2,60031億800万+6.22%-0.45
12/061,0901,1101,0801,100+1.85%2,00030億8000万+5.77%-0.45
12/051,1101,1101,0801,080-0.92%2,10030億2400万+4.15%-0.44
12/041,1001,1101,0501,090+0.93%5,00030億5200万+5.42%-0.44
12/031,1001,1001,0801,080-1.82%2,00030億2400万+4.75%-0.44
12/021,1301,1301,0801,100-2.65%8,30030億8000万+7%-0.45
11/291,1701,1701,1001,130-5.04%17,90031億6400万+10.35%-0.46
11/281,0701,3301,0701,190+13.33%92,60033億3200万+16.78%-0.48
11/271,0501,0501,0401,050+0.96%90029億4000万+3.96%-0.43
11/261,0301,0501,0201,040+0.97%2,10029億1200万+3.28%-0.42
11/251,0301,0301,0301,0300%40028億8400万+2.59%-0.42
11/221,0301,0301,0201,0300%1,10028億8400万+2.79%-0.42
11/211,0201,0301,0201,0300%2,60028億8400万+3%-0.42
11/201,0201,0301,0201,030+0.98%1,30028億8400万+3.1%-0.42
11/191,0201,0201,0201,0200%1,40028億5600万+2.31%-0.41
11/181,0301,0501,0201,020-0.97%2,20028億5600万+2.51%-0.41
11/151,0001,0301,0001,030+3%30028億8400万+3.73%-0.42
11/141,0001,0501,0001,000-0.99%2,00028億+0.81%-0.41
11/131,0101,0201,0001,010+1%90028億2800万+2.02%-0.41
11/129801,0009801,000+2.04%60028億+1.01%-0.41
11/119909909809800%60027億4400万-1.01%-0.4
11/081,0001,000980980-1.01%90027億4400万-1.01%-0.4
11/07980990980990-1.98%1,90027億7200万-0.3%-0.4
11/069901,0109801,010+1%40028億2800万+1.41%-0.41
11/051,0001,0001,0001,000+2.04%50028億+0.4%-0.41
11/011,0201,020960980-4.85%2,40027億4400万-1.41%-0.4
10/301,0101,0501,0101,030+3%1,20028億8400万+3.62%-0.42
10/291,0201,0201,0001,000-0.99%50028億+1.01%-0.41
10/281,0201,0201,0001,0100%2,10028億2800万+2.12%-0.41
10/251,0101,0101,0101,010+1%10028億2800万+2.23%-0.41
10/249901,0009901,0000%60028億+1.52%-0.41
10/239701,0209701,000+4.17%1,10028億+1.94%-0.41
10/22980980960960-2.04%60026億8800万-1.84%-0.39
10/219909909609800%70027億4400万+0.41%-0.4
10/18980980980980+1.03%40027億4400万+0.62%-0.4
10/17980980970970-1.02%20027億1600万-0.1%-0.39
10/16980980980980-2%20027億4400万+1.14%-0.4
10/159801,0009801,000+2.04%60028億+3.52%-0.41
10/119601,000960980+1.03%1,10027億4400万+1.87%-0.4
10/09970970950970-1.02%60027億1600万+1.25%-0.39
10/08990990930980-1.01%90027億4400万+2.73%-0.4
10/071,0001,000990990+2.06%40027億7200万+4.21%-0.4
10/04970980950970-2.02%1,50027億1600万+2.54%-0.39
10/03990990990990-1%10027億7200万+5.1%-0.4
10/021,0001,0009701,0000%60028億+6.61%-0.41
10/011,0201,0201,0001,000-4.76%60028億+7.07%-0.41
09/301,0001,0501,0001,0500%80029億4000万+12.9%-0.43
09/271,0501,0501,0101,050+2.94%1,90029億4000万+13.64%-0.43
09/269601,0609601,020+6.25%2,70028億5600万+11.11%-0.41
09/259309609309600%70026億8800万+5.15%-0.39
09/24960960940960+1.05%30026億8800万+5.49%-0.39
09/20970970930950-2.06%1,80026億6000万+4.74%-0.38
09/199609709609700%50027億1600万+7.3%-0.39
09/18970970940970+3.19%30027億1600万+7.78%-0.39
09/17940940940940+3.3%50026億3200万+4.91%-0.38
09/13910910910910-1.09%60025億4800万+1.79%-0.37
09/12920920920920+1.1%20025億7600万+2.91%-0.37
09/11910920910910-1.09%80025億4800万+1.9%-0.37
09/109209508709200%2,90025億7600万+3.14%-0.37
09/099209209209200%20025億7600万+3.14%-0.37
09/05920920920920+3.37%20025億7600万+3.25%-0.37
09/03880890880890-1.11%30024億9200万-0.11%-0.36
08/29870900870900+2.27%40025億2000万+0.9%-0.36
08/288608808608800%70024億6400万-1.35%-0.36
08/23880880880880-1.12%30024億6400万-1.57%-0.36
08/21880890880890+1.14%40024億9200万-0.56%-0.36
08/208808808808800%30024億6400万-1.79%-0.36
08/16880880880880-1.12%30024億6400万-2%-0.36
08/149009008908900%1,10024億9200万-1%-0.36
08/128808908508900%2,10024億9200万-1.22%-0.36
08/09890890890890-1.11%40024億9200万-1.33%-0.36
08/089009009009000%10025億2000万-0.33%-0.36
08/079009009009000%10025億2000万-0.33%-0.36
08/06900900900900+1.12%10025億2000万-0.44%-0.36
08/05880890880890+1.14%30024億9200万-1.33%-0.36
08/028808808708800%1,10024億6400万-2.22%-0.36
08/018808808808800%10024億6400万-2.22%-0.36
07/30860880860880+2.33%11,50024億6400万-2.33%-0.36
07/29880880860860-3.37%80024億800万-4.66%-0.35
07/26900900890890-1.11%1,70024億9200万-1.55%-0.36
07/25900900900900-1.1%10025億2000万-0.55%-0.36
07/24900910900910+2.25%70025億4800万+0.55%-0.37
07/23890890890890-1.11%80024億9200万-1.55%-0.36
07/229009109009000%60025億2000万-0.33%-0.36
07/19900900890900-3.23%1,00025億2000万-0.44%-0.36
07/18930930930930+2.2%20026億400万+2.65%-0.38