株価チャート

2013/04/10～2013/09/02

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
09/021,5401,5501,5201,530-1.29%17,100104億1555万-2.55%-0.65
08/301,5701,5701,5401,550-1.9%23,900105億5171万-1.34%-0.66
08/291,5901,6101,5701,5800%16,100107億5593万+0.25%-0.67
08/281,6001,6101,5601,580-3.66%26,700107億5593万+0.06%-0.67
08/271,6601,7001,6401,640-2.38%46,500111億6439万+3.6%-0.7
08/261,6801,7101,6301,680+3.07%144,100114億3669万+5.99%-0.72
08/231,5501,6301,5501,630+5.84%52,700110億9631万+2.84%-0.69
08/221,5201,5401,5101,540+1.32%19,800104億8363万-3.02%-0.66
08/211,5101,5301,5101,520+0.66%15,500103億4748万-4.82%-0.65
08/201,5401,5501,5101,510-2.58%26,600102億7940万-5.98%-0.64
08/191,5301,5501,5301,550+1.31%5,300105億5171万-4.08%-0.66
08/161,5401,5501,5201,530-1.92%12,200104億1555万-5.73%-0.65
08/151,5501,5701,5401,560-1.27%18,100106億1978万-4.41%-0.66
08/141,5701,5801,5501,580+1.28%14,500107億5593万-3.54%-0.67
08/131,5201,5601,5201,560+4%28,800106億1978万-5.05%-0.66
08/121,5101,5201,5001,500-0.66%13,600102億1133万-8.98%-0.64
08/091,5301,5501,5101,510-1.31%22,200102億7940万-8.93%-0.64
08/081,5601,5601,5101,530-2.55%65,100104億1555万-8.11%-0.65
08/071,6001,6101,5701,570-3.09%30,000106億8786万-6.04%-0.67
08/061,6101,6401,6101,620+0.62%19,300110億2823万-3.4%-0.69
08/051,6401,6501,6001,610-0.62%29,900109億6016万-4.17%-0.69
08/021,6001,6401,5901,620+3.18%33,800110億2823万-3.8%-0.69
08/011,5501,5901,5501,570+0.64%24,600106億8786万-6.88%-0.67
07/311,6201,6201,5601,560-3.11%19,400106億1978万-7.47%-0.66
07/301,5601,6201,5601,610+2.55%36,600109億6016万-4.68%-0.69
07/291,6301,6401,5701,570-5.42%54,600106億8786万-7.21%-0.67
07/261,6801,6801,6301,660-0.6%36,700113億54万-2.18%-0.71
07/251,7001,7001,6601,670-0.6%36,200113億6861万-1.71%-0.71
07/241,7001,7101,6801,680-0.59%30,700114億3669万-1.41%-0.72
07/231,6801,7101,6801,690+0.6%37,000115億476万-1%-0.72
07/221,7301,7301,6801,680-1.18%37,900114億3669万-1.81%-0.72
07/191,7601,7701,6901,700-3.41%83,400115億7284万-0.76%-0.72
07/181,7601,7701,7301,760+1.15%37,600119億8129万+2.62%-0.75
07/171,7701,7701,7401,740-1.69%40,800118億4514万+1.16%-0.74
07/161,7501,7801,7501,770+2.31%65,500120億4937万+3.09%-0.75
07/121,7901,7901,7301,730-1.7%71,800117億7707万+0.87%-0.74
07/111,7001,7601,7001,760+2.92%83,800119億8129万+3.04%-0.75
07/101,7101,7501,7001,710+0.59%62,400116億4091万+0.35%-0.73
07/091,7001,7201,6801,700+0.59%63,600115億7284万-0.29%-0.72
07/081,7601,7601,6901,690-3.43%63,300115億476万-1.11%-0.72
07/051,6801,7501,6801,750+4.17%103,700119億1322万+2.28%-0.75
07/041,6801,7101,6501,6800%59,600114億3669万-2.15%-0.72
07/031,7001,7101,6701,680-2.33%61,400114億3669万-2.55%-0.72
07/021,6901,7201,6801,720+1.78%55,600117億899万-0.92%-0.73
07/011,6501,6901,6401,690-0.59%68,500115億476万-3.15%-0.72
06/281,6901,7201,6701,700+1.8%50,000115億7284万-3.02%-0.72
06/271,6001,6701,5601,670+5.03%48,700113億6861万-5.38%-0.71
06/261,6601,7301,5701,590-2.45%137,800108億2401万-10.77%-0.68
06/251,6701,6801,6001,630-3.55%38,400110億9631万-9.85%-0.69
06/241,7201,7301,6601,6900%40,100115億476万-7.9%-0.72
06/211,6501,7101,6301,690-1.17%50,700115億476万-9.09%-0.72
06/201,7801,7801,7001,710-3.93%57,800116億4091万-8.99%-0.73
06/191,7901,8101,7401,780+1.14%29,300121億1744万-6.07%-0.76
06/181,8001,8201,7501,760-2.22%42,200119億8129万-7.81%-0.75
06/171,6901,8201,6801,800+4.05%46,200122億5359万-6.49%-0.77
06/141,8001,8201,7301,730-1.14%104,900117億7707万-10.69%-0.74
06/131,8301,9101,7001,750-6.42%268,100119億1322万-10.35%-0.75
06/121,6501,9001,6301,870+11.31%322,300127億3012万-4.88%-0.8
06/111,7201,7201,6701,680-1.75%32,100114億3669万-14.89%-0.72
06/101,6601,7201,6501,710+8.92%50,500116億4091万-14.07%-0.73
06/071,6501,7001,5401,570-4.27%94,200106億8786万-21.66%-0.67
06/061,6901,7301,6201,640-5.75%81,800111億6439万-18.89%-0.7
06/051,8301,8601,7001,740-3.33%81,700118億4514万-14.75%-0.74
06/041,7701,8201,7501,800+2.86%83,100122億5359万-12.32%-0.77
06/031,8401,8401,7501,750-7.41%61,100119億1322万-15.21%-0.75
05/311,9001,9701,8801,890+1.61%72,000128億6627万-9%-0.86
05/301,9201,9301,8401,860-5.58%51,400126億6205万-10.75%-0.84
05/291,9802,0301,9501,970+1.03%58,500134億1088万-5.92%-0.89
05/281,8401,9601,8401,950+3.17%81,400132億7473万-7.01%-0.89
05/271,9902,0001,8901,890-5.97%60,700128億6627万-10%-0.86
05/242,0902,1501,9402,010-3.83%105,900136億8318万-4.33%-0.91
05/232,2202,2702,0502,090-6.7%111,900142億2779万-0.29%-0.95
05/222,3102,3502,2302,240-2.61%100,600152億4892万+7.33%-1.02
05/212,3002,3402,2502,3000%97,300156億5737万+10.9%-1.04
05/202,2502,3502,2502,300+5.02%115,300156億5737万+11.65%-1.04
05/172,1002,2102,0902,190+4.29%126,100149億854万+7.14%-0.99
05/162,1202,1702,0202,100-1.41%198,200142億9586万+3.24%-0.95
05/152,2502,4602,1202,130-1.84%645,400145億9万+5.34%-0.97
05/142,0802,2202,0702,170+3.83%197,500147億7239万+8.07%-0.99
05/132,1202,1602,0902,090-1.42%91,400142億2779万+4.92%-0.95
05/102,1102,1402,0902,120+1.92%55,100144億3201万+7.07%-0.96
05/092,0802,1702,0802,080+0.48%146,700141億5971万+5.96%-0.94
05/082,1002,1102,0702,070-0.96%55,800140億9163万+6.37%-0.94
05/072,0902,1002,0702,090+1.46%71,000142億2779万+8.07%-0.95
05/022,0302,0701,9902,060+1.98%73,700140億2356万+7.24%-0.94
05/012,0902,1002,0102,020-4.27%129,700137億5126万+5.7%-0.92
04/302,0302,1202,0302,110+3.43%95,000143億6394万+10.94%-0.96
04/262,0602,0702,0202,040-1.45%71,300138億8741万+7.94%-0.93
04/252,0802,0802,0502,070-0.48%56,700140億9163万+9.99%-0.94
04/242,0902,0902,0302,080+0.97%96,500141億5971万+10.93%-0.94
04/232,1002,1102,0502,060-2.37%127,800140億2356万+10.63%-0.94
04/222,1002,1302,0802,110+2.93%215,400143億6394万+14.3%-0.96
04/192,0302,1302,0202,050+0.99%403,000139億5548万+12.08%-0.93
04/181,9202,1401,9202,030+5.73%994,200138億1933万+11.78%-0.92
04/171,8901,9501,8801,920+2.13%138,900130億7050万+6.55%-0.87
04/161,7901,9101,7801,880+1.08%152,100127億9820万+4.91%-0.85
04/151,8101,8801,8001,860-3.13%133,600126億6205万+4.14%-0.84
04/121,9301,9301,9001,920-1.03%144,200130億7050万+7.87%-0.87
04/111,9201,9401,8901,940+1.04%131,100132億665万+9.36%-0.88
04/101,9301,9401,8901,920-0.52%111,600130億7050万+8.91%-0.87