株価チャート

2013/03/12～2013/09/25

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
201810/1, 株式併合 10→1
2013
09/252,2802,2802,2602,260-0.88%50035億865万+4.68%25.940.36
09/242,2002,2902,2002,280+3.17%1,60035億3970万+6.15%26.170.36
09/202,1902,2202,1902,210+3.76%50034億3102万+3.42%25.370.35
09/192,1302,1302,1302,130-2.74%20033億682万+0.05%24.450.34
09/182,1902,1902,1902,190+2.34%20033億9997万+3.11%25.140.35
09/132,1502,1602,1402,140-2.28%70033億2235万+1.23%24.560.34
09/122,1902,1902,1902,190-0.45%20033億9997万+3.89%25.140.35
09/112,2002,2802,1702,2000%3,10034億1550万+4.81%25.250.35
09/102,1502,2302,1502,200+2.33%1,10034億1550万+5.41%25.250.35
09/062,1502,1502,1502,1500%10033億3787万+3.56%24.680.34
09/052,1402,1502,1402,150-1.83%30033億3787万+4.12%24.680.34
09/042,1502,1902,1502,190-0.45%30033億9997万+6.62%25.140.35
09/032,2002,2002,2002,200+2.8%10034億1550万+7.84%25.250.35
08/302,1202,1402,0802,140-0.93%60033億2235万+5.42%24.560.34
08/292,1602,1602,1602,160+3.85%20033億5340万+6.93%24.790.34
08/282,1102,1102,0002,080-6.73%1,00032億2920万+3.64%23.870.33
08/272,2302,2302,2302,2300%10034億6207万+11.44%25.60.35
08/262,2302,2302,2302,230+1.83%20034億6207万+12.17%25.60.35
08/232,1502,1902,1502,190+1.39%50033億9997万+11.11%25.140.35
08/192,0702,1602,0702,160+5.37%1,10033億5340万+10.49%24.790.34
08/162,0102,0502,0102,0500%50031億8262万+5.89%23.530.33
08/152,0502,0502,0502,050-2.38%10031億8262万+6.49%23.530.33
08/132,0902,1002,0902,100+0.48%30032億6025万+9.66%24.10.33
08/122,1602,1602,0902,090+4.5%70032億4472万+9.83%23.990.33
08/091,9902,0001,9902,0000%2,10031億500万+5.65%22.960.32
08/072,0002,0002,0002,0000%20031億500万+5.82%22.960.32
08/062,0002,0001,9802,0000%1,80031億500万+6.1%22.960.32
08/022,0002,0001,9902,0000%1,20031億500万+6.21%22.960.32
07/301,9902,0001,9902,000+2.56%30031億500万+6.44%22.960.32
07/181,9501,9501,9501,950-2.01%50030億2737万+4%22.380.31
07/171,9101,9901,9101,990+1.53%80030億8947万+6.19%22.840.32
07/111,9601,9601,9601,960+2.62%10030億4290万+4.53%22.50.31
07/101,9101,9101,9101,910-0.52%10029億6527万+1.6%21.920.3
07/081,9201,9201,9201,920+2.13%10029億8080万+1.75%22.040.31
07/051,8601,8801,8601,880+1.08%20029億1870万-0.84%21.580.3
07/041,8601,8601,8601,8600%30028億8765万-2.72%21.350.3
07/031,9101,9101,8601,860-4.12%20028億8765万-3.73%21.350.3
07/021,9001,9401,9001,940+3.19%20030億1185万-0.67%22.270.31
07/011,8001,8801,8001,880+2.17%40029億1870万-4.86%21.580.3
06/211,8401,8401,8401,840-5.15%20028億5660万-7.72%21.40.3
06/191,9401,9401,9401,940+2.11%10030億1185万-3.29%22.560.31
06/121,9001,9001,9001,900+4.97%20029億4975万-5.71%22.10.31
06/111,8101,8101,8101,810+1.12%20028億1002万-10.66%21.050.29
06/101,7801,7901,7801,790+6.55%20027億7897万-12.17%20.820.29
06/071,7201,7201,6801,680-5.08%50026億820万-18.13%19.540.27
06/061,7801,8001,7701,770-1.67%1,60027億4792万-14.53%20.580.29
06/051,8401,8401,8001,8000%2,20027億9450万-13.59%20.930.29
06/041,8301,8301,8001,800-2.7%2,30027億9450万-13.83%20.930.29
06/031,8901,8901,8501,850-4.15%70028億7212万-11.78%21.510.3
05/311,8901,9301,8701,930+3.21%70029億9632万-8.18%22.450.31
05/301,8501,8701,8501,870-4.1%30029億317万-11.08%21.750.3
05/291,9501,9801,9001,950+2.63%70030億2737万-7.45%22.680.31
05/281,8501,9001,8501,9000%9,30029億4975万-9.78%22.10.31
05/241,9601,9601,9001,900-0.52%1,90029億4975万-9.78%22.10.31
05/232,0802,0801,9101,910-5.45%2,40029億6527万-9.44%22.210.31
05/222,0102,0302,0002,020-2.88%2,50031億3605万-4.31%23.490.33
05/212,1002,1002,0602,080-0.95%2,30032億2920万-1.23%24.190.34
05/202,1302,2002,0502,100-1.41%32,60032億6025万+0.1%24.420.34
05/172,3602,6402,1302,130-7.39%8,30033億682万+1.91%24.770.34
05/162,3602,3602,2002,300-2.54%8,30035億7075万+10.68%26.750.37
05/152,4202,4202,3502,360-0.84%1,20036億6390万+14.79%27.450.38
05/142,5402,5402,3302,380-4.8%2,30036億9495万+17.3%27.680.38
05/132,3202,5002,3202,500+7.3%2,50038億8125万+25%29.070.4
05/102,2002,4302,2002,330+8.37%4,90036億1732万+18.33%27.10.38
05/092,1802,1802,1502,150-0.92%40033億3787万+10.6%250.35
05/082,1502,2002,1302,1700%2,20033億6892万+12.67%25.240.35
05/072,1502,1702,1302,170+3.33%1,20033億6892万+13.73%25.240.35
05/022,1002,1002,0502,100-2.33%1,60032億6025万+11.11%24.420.34
05/012,1402,1502,1402,1500%50033億3787万+14.67%250.35
04/302,2202,2202,0402,150+3.86%2,60033億3787万+15.65%250.35
04/262,0102,0702,0102,070+5.61%4,40032億1367万+12.44%24.070.33
04/251,9702,0201,9601,960-2%1,00030億4290万+7.28%22.790.32
04/241,9402,0001,9402,000+1.52%1,50031億500万+9.89%23.260.32
04/231,9301,9701,9001,970+1.03%80030億5842万+8.6%22.910.32
04/221,9401,9501,9201,950-1.52%90030億2737万+7.85%22.680.31
04/181,9801,9801,9801,980+2.59%10030億7395万+9.82%23.030.32
04/171,9301,9301,9301,930+1.58%10029億9632万+7.34%22.450.31
04/161,9101,9101,9001,900-3.55%20029億4975万+5.79%22.10.31
04/121,9401,9701,9401,970+0.51%70030億5842万+10.36%22.910.32
04/111,9001,9601,8801,960+3.16%1,20030億4290万+10.73%22.790.32
04/101,8401,9001,8401,900+2.15%1,20029億4975万+8.14%22.10.31
04/091,9101,9101,8501,860-2.62%1,70028億8765万+6.47%21.630.3
04/081,8301,9801,8301,910+4.37%3,00029億6527万+10.09%22.210.31
04/051,7101,8301,7001,830+5.17%2,00028億4107万+6.09%21.280.29
04/031,7001,7401,6901,740+2.96%2,20027億135万+1.28%20.240.28
04/021,6301,7101,6201,690+1.2%50026億2372万-1.46%19.650.27
04/011,6801,6801,6201,670-2.91%80025億9267万-2.57%19.420.27
03/291,7001,7201,6801,720+1.18%90026億7030万+0.58%-0.29
03/281,6701,7001,6701,7000%1,30026億3925万-0.29%-0.29
03/271,7001,7001,7001,700-1.73%20026億3925万0%-0.29
03/261,7001,7401,6901,730+1.17%3,50026億8582万+2.25%-0.29
03/251,7101,7301,7001,710-1.16%1,50026億5477万+1.18%-0.29
03/221,7301,7301,7301,730-0.57%10026億8582万+2.43%-0.29
03/211,7201,7401,7201,740+1.75%60027億135万+3.08%-0.3
03/191,7301,7301,7101,7100%2,20026億5477万+1.42%-0.29
03/181,7401,7401,7001,710-4.47%2,90026億5477万+1.36%-0.29
03/151,8501,8601,7901,790-3.24%2,80027億7897万+6.23%-0.3
03/141,8401,8501,8401,850+1.09%30028億7212万+10.58%-0.31
03/131,7801,8301,7801,830+0.55%20028億4107万+10.24%-0.31
03/121,8301,8301,7701,820-1.09%4,50028億2555万+10.5%-0.31