株価チャート

2013/05/31～2013/12/06

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
12/062,2802,2802,2202,260-1.74%2,70035億865万-10.25%25.940.36
12/052,3302,3302,3002,3000%40035億7075万-9.59%26.40.37
12/042,3002,3102,3002,300+0.44%1,50035億7075万-10.51%26.40.37
12/032,2802,2902,2602,290+0.88%1,90035億5522万-11.86%26.280.36
12/022,2502,2802,2402,270+0.89%2,10035億2417万-13.62%26.050.36
11/292,2902,3002,2502,250-1.75%1,60034億9312万-15.48%25.820.36
11/282,2902,2902,2602,2900%1,40035億5522万-15%26.280.36
11/272,2802,3002,2702,290-0.87%1,90035億5522万-15.96%26.280.36
11/262,3802,3802,2802,310-2.94%4,60035億8627万-16.09%26.510.37
11/252,3102,4002,3102,380+2.59%5,70036億9495万-14.36%27.320.38
11/222,3502,3502,2902,320+2.2%3,60036億180万-17.2%26.630.37
11/212,2602,3002,2602,270-0.44%2,30035億2417万-19.5%26.050.36
11/202,2802,3302,2802,280+1.33%3,00035億3970万-19.63%26.170.36
11/192,3502,3502,2302,250-3.85%7,80034億9312万-21.3%25.820.36
11/182,4302,4702,3302,340-3.7%14,10036億3285万-18.95%26.860.37
11/152,4502,5602,3802,430+2.53%30,10037億7257万-16.09%27.890.39
11/142,6002,6502,3602,370-22.3%51,60036億7942万-18.39%27.20.38
11/133,0203,0503,0003,050+0.99%2,50047億3512万+4.81%35.010.49
11/122,9703,0202,9403,020+1.68%1,90046億8855万+4.43%34.660.48
11/113,0303,0302,9402,970-2.62%3,10046億1092万+3.3%34.090.47
11/082,9603,0502,9403,050+3.04%3,10047億3512万+6.76%35.010.49
11/072,9002,9602,9002,960+2.42%3,20045億9540万+4.45%33.970.47
11/062,9002,9002,8902,890-0.69%20044億8672万+2.34%33.170.46
11/052,8902,9102,8702,910+0.34%2,20045億1777万+3.85%33.40.46
11/012,8902,9002,8502,9000%1,90045億225万+4.32%33.290.46
10/312,8902,9102,8702,900-1.69%2,20045億225万+5.19%33.290.46
10/303,0003,0002,9502,950-1.67%1,30045億7987万+7.98%33.860.47
10/293,0003,0002,9803,000-1.96%70046億5750万+10.91%34.430.48
10/283,0203,0603,0203,060-1.29%20047億5065万+14.48%35.120.49
10/253,0403,1002,9903,100+1.64%80048億1275万+17.6%35.580.49
10/243,0203,0503,0103,050-0.97%40047億3512万+17.31%35.010.49
10/233,0003,1002,9303,080+3.36%2,80047億8170万+20.17%35.350.49
10/222,9703,0502,9702,980+0.68%1,70046億2645万+17.88%34.20.47
10/212,9502,9702,9502,960+0.34%1,90045億9540万+18.59%33.970.47
10/182,8402,9902,8002,950+6.5%4,30045億7987万+19.63%33.860.47
10/172,7302,7702,7302,770+2.59%70043億42万+13.8%31.790.44
10/162,7402,7402,7002,700-4.93%1,40041億9175万+12.08%30.990.43
10/152,8402,8402,8402,840-3.73%40044億910万+18.88%32.60.45
10/112,5602,9502,5602,950+15.23%3,10045億7987万+24.84%33.860.47
10/102,5602,5602,5602,560-2.29%20039億7440万+9.82%29.380.41
10/092,5602,6202,5602,620+3.15%1,60040億6755万+13.17%30.070.42
10/082,5102,5402,5102,540-1.93%30039億4335万+10.77%29.150.4
10/072,5902,5902,5902,5900%20040億2097万+13.55%29.730.41
10/042,5802,5902,5002,590+2.78%1,00040億2097万+14.3%29.730.41
10/032,4702,5202,4702,520+2.02%40039億1230万+12%28.920.4
10/022,8102,8102,4402,470-9.52%2,60038億3467万+10.47%28.350.39
10/012,3702,7402,3702,730+16.67%3,70042億3832万+23.03%31.330.43
09/302,3402,3402,1802,3400%2,90036億3285万+6.75%26.860.37
09/272,3402,3402,3302,3400%30036億3285万+7.24%26.860.37
09/262,3002,3402,3002,340+3.54%70036億3285万+7.73%26.860.37
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