株価チャート

2013/06/13～2013/11/11

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
11/111,1701,1701,1501,160-1.69%2,20015億9759万-2.03%5.060.9
11/081,1701,1901,1701,1800%4,20016億2514万-0.34%5.150.92
11/071,2001,2001,1801,180-0.84%1,80016億2514万-0.25%5.150.92
11/061,1801,1901,1801,1900%1,30016億3891万+0.51%5.190.93
11/051,1701,1901,1601,190+0.85%4,40016億3891万+0.51%5.190.93
11/011,2601,2601,1001,180-6.35%19,40016億2514万-0.42%5.150.92
10/311,2801,2901,2501,260-1.56%3,60017億3532万+6.33%5.50.98
10/301,2801,3301,2601,280+5.79%20,30017億6286万+8.38%5.591
10/291,2301,2301,2001,210-1.63%50016億6646万+2.89%5.280.94
10/281,2501,2501,2201,230-1.6%2,10016億9400万+4.77%5.370.96
10/251,2301,2501,1901,250+0.81%11,10017億2155万+6.75%5.460.97
10/241,1701,2501,1701,240+6.9%13,00017億777万+6.26%5.410.96
10/231,1601,1601,1501,1600%2,30015億9759万-0.34%5.060.9
10/221,1801,1801,1101,160-0.85%12,90015億9759万-0.26%5.060.9
10/211,1601,1801,1601,170+1.74%2,70016億1137万+0.6%5.110.91
10/181,1701,1701,1401,150-1.71%2,10015億8382万-0.95%5.020.89
10/171,1601,1701,1401,170+0.86%1,60016億1137万+0.86%5.110.91
10/161,1501,1601,1501,160+0.87%1,20015億9759万+0.09%5.060.9
10/151,1501,1501,1501,150+0.88%10015億8382万-0.69%5.020.89
10/111,1401,1401,1401,140-0.87%40015億7005万-1.55%4.980.89
10/101,1501,1501,1501,1500%50015億8382万-0.69%5.020.89
10/091,1301,1501,1201,1500%90015億8382万-0.61%5.020.89
10/081,1501,1501,1501,150-2.54%30015億8382万-0.43%5.020.89
10/071,1401,1801,1101,180+2.61%6,00016億2514万+2.16%5.150.92
10/041,1501,1501,1401,150-0.86%50015億8382万-0.35%5.020.89
10/031,1501,1701,1501,160-0.85%1,30015億9759万+0.69%5.060.9
10/021,1801,1801,1701,170-1.68%3,00016億1137万+1.65%5.110.91
10/011,2001,2001,1901,190-0.83%1,30016億3891万+3.48%5.190.93
09/301,1901,2001,1901,200-0.83%60016億5268万+4.53%5.240.93
09/271,1901,2201,1901,210+2.54%3,20016億6646万+5.49%5.280.94
09/261,1801,1801,1601,180+0.85%2,80016億2514万+3.15%5.150.92
09/251,1701,1801,1701,170+0.86%1,40016億1137万+2.36%5.110.91
09/241,1601,1701,1601,160+0.87%2,00015億9759万+1.58%5.060.9
09/201,1801,1801,1501,150-0.86%70015億8382万+0.7%5.020.89
09/191,1701,1701,1501,160+0.87%3,30015億9759万+1.58%5.060.9
09/181,1501,1601,1201,1500%4,50015億8382万+0.7%5.020.89
09/171,1501,1501,1501,1500%1,90015億8382万+0.52%5.020.89
09/131,1501,1501,1301,1500%1,80015億8382万+0.44%5.020.89
09/121,1401,1501,1301,150+1.77%90015億8382万+0.26%5.020.89
09/111,1401,1401,1201,1300%1,10015億5628万-1.65%4.930.88
09/101,1501,1501,1301,1300%20015億5628万-1.91%4.930.88
09/091,1501,1601,1301,130-1.74%1,10015億5628万-2.08%4.930.88
09/061,1601,1601,1501,1500%20015億8382万-0.52%5.020.89
09/051,1201,1501,1201,150+1.77%70015億8382万-0.69%5.020.89
09/041,1401,1401,1201,130+0.89%50015億5628万-2.59%4.930.88
09/031,1301,1301,1201,120+0.9%30015億4250万-3.61%4.890.87
09/021,1501,1501,1101,110-2.63%80015億2873万-4.72%4.840.86
08/301,1201,1401,1101,140-0.87%1,10015億7005万-2.4%4.980.89
08/291,1001,1501,0901,150+4.55%1,10015億8382万-1.79%5.020.89
08/281,1401,1401,1001,100-4.35%20015億1496万-6.22%4.80.86
08/271,1001,1501,0901,1500%1,60015億8382万-2.21%5.020.89
08/231,1401,1501,1201,150+0.88%1,30015億8382万-2.38%5.020.89
08/221,1701,1701,1401,140-2.56%40015億7005万-3.47%4.980.89
08/211,1701,1701,1701,170+2.63%20016億1137万-1.35%5.110.91
08/201,1501,2001,1401,140-0.87%2,50015億7005万-4.12%4.980.89
08/191,1501,1501,1501,150+0.88%30015億8382万-3.69%5.020.89
08/161,1401,1401,1401,140-2.56%30015億7005万-4.68%4.980.89
08/151,1401,1701,1401,170+1.74%1,30016億1137万-2.42%5.110.91
08/131,1501,1801,1501,150+0.88%60015億8382万-4.17%5.020.89
08/121,1501,1601,1401,140-5%1,90015億7005万-5.24%4.980.89
08/091,1601,2001,1201,200+0.84%3,60016億5268万-0.41%5.240.93
08/081,1901,1901,1901,1900%30016億3891万-1.24%5.190.93
08/071,1901,1901,1901,190-0.83%1,30016億3891万-1.33%5.190.93
08/061,2001,2001,2001,2000%90016億5268万-0.58%5.240.93
08/051,2001,2001,2001,2000%2,40016億5268万-0.58%5.240.93
08/021,1801,2101,1801,200+1.69%1,30016億5268万-0.5%5.240.93
08/011,1801,1801,1801,180-0.84%20016億2514万-1.99%5.150.92
07/311,1901,1901,1901,190-0.83%10016億3891万-1.08%5.190.93
07/301,1601,2001,1601,200+2.56%1,00016億5268万-0.33%5.240.93
07/291,2101,2101,1601,170-2.5%70016億1137万-2.82%5.110.91
07/261,1901,2001,1701,200+0.84%1,60016億5268万-0.33%5.240.93
07/251,2201,2201,1901,190-2.46%70016億3891万-1%5.190.93
07/241,1901,2201,1801,220+2.52%2,40016億8023万+1.5%5.320.95
07/221,1901,2001,1801,1900%1,80016億3891万-0.83%5.190.93
07/191,2201,2201,1801,190-0.83%3,60016億3891万-0.58%5.190.93
07/181,2301,2301,1601,200-1.64%9,10016億5268万+0.33%5.240.93
07/171,2301,2301,2201,220-2.4%1,20016億8023万+2.18%5.320.95
07/161,2701,2701,2401,2500%2,20017億2155万+4.78%5.460.97
07/121,2301,2601,2101,250-1.57%4,10017億2155万+5.04%5.460.97
07/111,1901,3101,1901,270+5.83%13,70017億4909万+7.17%5.540.99
07/101,2001,2001,2001,200-0.83%1,30016億5268万+1.69%5.240.93
07/091,2101,2101,1901,2100%90016億6646万+2.54%5.280.94
07/081,2101,2101,2101,2100%1,70016億6646万+2.54%5.280.94
07/051,1901,2101,1901,210+0.83%1,30016億6646万+2.54%5.280.94
07/041,1901,2001,1801,2000%80016億5268万+1.69%5.240.93
07/031,2201,2201,2001,200-0.83%40016億5268万+1.69%5.240.93
07/021,2101,2101,2001,210-0.82%1,20016億6646万+2.37%5.280.94
07/011,2201,2201,2201,220+2.52%1,00016億8023万+3.13%5.320.95
06/281,1901,2001,1601,190+1.71%2,70016億3891万+0.42%5.240.93
06/271,1201,1701,1001,1700%1,90016億1137万-1.52%5.160.92
06/261,1601,1701,1101,170+1.74%2,30016億1137万-1.85%5.160.92
06/251,1701,2201,1501,150-4.17%1,70015億8382万-3.85%5.070.9
06/241,2101,2201,1801,200-1.64%3,60016億5268万-0.17%5.290.94
06/211,1401,2201,1301,220+6.09%2,10016億8023万+1.16%5.380.96
06/201,1701,1701,1501,150-1.71%1,30015億8382万-4.88%5.070.9
06/191,1801,1901,1701,1700%50016億1137万-3.78%5.160.92
06/181,1901,2101,1501,170-0.85%1,50016億1137万-4.41%5.160.92
06/171,1401,1801,1401,180+5.36%1,00016億2514万-4.38%5.20.93
06/141,1601,1701,1201,120-3.45%80015億4250万-9.82%4.940.88
06/131,1301,1601,1201,1600%1,10015億9759万-7.35%5.110.91