株価チャート

2013/06/27～2013/11/20

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
11/201,7001,7301,6901,720+1.78%56,600117億899万+6.63%-0.73
11/191,6501,6901,6401,690+2.42%54,100115億476万+5.1%-0.72
11/181,6401,6501,6201,650+1.23%30,700112億3246万+2.87%-0.7
11/151,6201,6401,6101,6300%46,900110億9631万+1.75%-0.69
11/141,6401,6501,6101,6300%64,000110億9631万+1.43%-0.69
11/131,5801,6301,5801,630+3.16%67,700110億9631万+1.31%-0.69
11/121,5701,5801,5601,5800%23,800107億5593万-1.86%-0.67
11/111,5701,5801,5601,580+1.28%31,900107億5593万-2.23%-0.67
11/081,5701,5701,5501,560-1.27%18,000106億1978万-3.94%-0.66
11/071,5701,5801,5501,580+1.28%22,200107億5593万-3.19%-0.67
11/061,5301,5901,5301,560+1.96%31,900106億1978万-4.99%-0.66
11/051,5801,5901,5301,530-3.77%46,900104億1555万-7.5%-0.65
11/011,6201,6301,5801,590-1.24%46,700108億2401万-4.56%-0.68
10/311,6101,6201,6001,610-0.62%21,900109億6016万-3.94%-0.69
10/301,6401,6401,6101,6200%29,100110億2823万-3.91%-0.69
10/291,6101,6301,6101,620+0.62%25,200110億2823万-4.48%-0.69
10/281,6201,6201,6001,6100%15,400109億6016万-5.35%-0.69
10/251,6301,6301,6001,610-1.23%28,000109億6016万-5.63%-0.69
10/241,6201,6401,6101,630+0.62%27,800110億9631万-4.68%-0.69
10/231,6401,6601,6101,620-1.22%48,000110億2823万-5.48%-0.69
10/221,6301,6501,6201,640+1.23%40,200111億6439万-4.37%-0.7
10/211,6101,6301,6101,620+1.25%15,800110億2823万-5.59%-0.69
10/181,6101,6301,6001,600-0.62%64,100108億9208万-6.92%-0.68
10/171,6101,6201,6001,610+0.63%49,600109億6016万-6.45%-0.69
10/161,5901,6201,5801,600+0.63%45,000108億9208万-7.08%-0.68
10/151,6201,6201,5801,590-1.24%39,100108億2401万-7.67%-0.68
10/111,6101,6201,5901,610+1.9%109,600109億6016万-6.56%-0.69
10/101,6101,6201,5701,580-10.23%288,800107億5593万-8.35%-0.67
10/091,6601,7701,6401,760+4.76%48,300119億8129万+2.09%-0.75
10/081,6401,6901,6301,680+1.82%39,900114億3669万-2.04%-0.72
10/071,7201,7201,6501,650-5.17%49,700112億3246万-3.51%-0.7
10/041,7501,7501,7101,740-2.25%43,800118億4514万+1.93%-0.74
10/031,7501,8001,7401,780+1.71%24,600121億1744万+4.64%-0.76
10/021,8401,8501,7501,750-4.89%65,500119億1322万+3.24%-0.75
10/011,8401,8701,8301,840-1.08%52,000125億2590万+8.75%-0.78
09/301,8401,8901,8001,860+2.2%86,100126億6205万+10.45%-0.79
09/271,8601,8901,8201,820-2.15%62,800123億8975万+8.92%-0.78
09/261,7901,8701,7401,860+1.09%55,800126億6205万+12.12%-0.79
09/251,9101,9201,8101,840-2.13%155,000125億2590万+11.85%-0.78
09/241,7101,8901,7101,880+8.05%220,100127億9820万+15.06%-0.8
09/201,7501,7501,7201,740-0.57%25,800118億4514万+7.41%-0.74
09/191,7201,7501,7101,750+2.34%47,800119億1322万+8.56%-0.75
09/181,7101,7301,7001,710-0.58%19,900116億4091万+6.48%-0.73
09/171,6601,7401,6601,720+4.24%59,300117億899万+7.5%-0.73
09/131,6601,6801,6301,650-1.2%39,200112億3246万+3.71%-0.7
09/121,6901,7001,6501,670-1.18%25,800113億6861万+5.36%-0.71
09/111,6701,7101,6601,690+2.42%47,800115億476万+6.96%-0.72
09/101,6401,6701,6301,650+1.23%29,300112億3246万+4.76%-0.7
09/091,6301,6301,6001,630+2.52%22,900110億9631万+3.56%-0.69
09/061,6301,6301,5701,590-2.45%15,200108億2401万+1.08%-0.68
09/051,6501,6501,6001,630-0.61%27,200110億9631万+3.56%-0.69
09/041,5901,6401,5701,640+3.8%32,100111億6439万+4.33%-0.7
09/031,5501,5901,5501,580+3.27%15,300107億5593万+0.77%-0.67
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