株価チャート

2013/08/05~2013/12/30

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
12/30930930920930+1.09%6,40038億6986万-1.06%--
12/279209309209200%3,80038億2825万-2.13%--
12/26900920890920+4.55%7,40038億2825万-2.23%--
12/25890890870880-1.12%25,70036億6180万-6.58%--
12/24910920880890-2.2%14,00037億341万-5.72%--
12/20920920900910-1.09%8,60037億8664万-3.81%--
12/199209309209200%6,70038億2825万-2.85%--
12/18920930910920-1.08%12,70038億2825万-2.95%--
12/179409409309300%3,10038億6986万-2.11%--
12/16950950930930-3.13%4,00038億6986万-2.31%--
12/13940960930960+2.13%6,70039億9469万+0.63%--
12/129409409309400%2,70039億1147万-1.47%--
12/11970970940940-2.08%10,10039億1147万-1.67%--
12/109609809609600%3,00039億9469万+0.21%--
12/09950970930960+1.05%10,20039億9469万+0.21%--
12/069409509409500%8,20039億5308万-0.94%--
12/059509609509500%2,80039億5308万-1.04%--
12/04980980940950-3.06%15,60039億5308万-1.25%--
12/031,0001,000980980-2%7,60040億7792万+1.66%--
12/029801,0009601,000+2.04%14,70041億6114万+3.63%--
11/29950990950980+3.16%17,20040億7792万+1.45%--
11/289509509409500%2,50039億5308万-1.86%--
11/27940950940950+1.06%2,10039億5308万-1.86%--
11/269409409309400%3,70039億1147万-2.99%--
11/259509609409400%12,90039億1147万-2.99%--
11/22940950940940+1.08%3,30039億1147万-3.09%--
11/21940940930930-1.06%5,80038億6986万-4.22%--
11/209409409309400%2,90039億1147万-3.39%--
11/199509509409400%4,50039億1147万-3.59%--
11/189509509409400%2,70039億1147万-3.79%--
11/159509509309400%8,50039億1147万-3.98%--
11/14950950930940-3.09%14,50039億1147万-4.18%--
11/13990990970970-1.02%3,20040億3631万-1.12%--
11/12990990970980+1.03%2,70040億7792万0%--
11/119701,0009709700%3,40040億3631万-0.92%--
11/08980980960970-1.02%3,30040億3631万-0.82%--
11/071,0001,000980980-1.01%2,30040億7792万+0.31%--
11/069801,000980990+1.02%2,90041億1953万+1.43%--
11/05980990970980+1.03%4,40040億7792万+0.41%--
11/019801,000970970-2.02%9,80040億3631万-0.61%--
10/311,0001,0409909900%26,90041億1953万+1.33%--
10/301,0101,010980990-1%7,00041億1953万+1.54%--
10/291,0001,0109901,0000%3,10041億6114万+2.77%--
10/281,0501,0501,0001,000-1.96%10,40041億6114万+3.09%--
10/251,0401,0701,0101,020-1.92%30,40042億4436万+5.59%--
10/249701,0709701,040+8.33%50,80043億2759万+8.22%--
10/239709809609600%4,30039億9469万+0.63%--
10/22960970950960+1.05%5,40039億9469万+0.95%--
10/219509609409500%8,40039億5308万+0.21%--
10/18960970950950-2.06%5,30039億5308万+0.53%--
10/17980980960970-1.02%5,60040億3631万+2.97%--
10/16980980960980-1.01%2,40040億7792万+4.37%--
10/151,0001,0109809900%2,40041億1953万+5.88%--
10/111,0001,0109909900%7,90041億1953万+6.34%--
10/109901,0009709900%3,30041億1953万+6.8%--
10/099301,010930990+5.32%10,30041億1953万+7.38%--
10/08940950910940-1.05%7,90039億1147万+2.51%--
10/079901,000950950-1.04%12,80039億5308万+3.94%--
10/049301,130930960+3.23%128,70039億9469万+5.38%--
10/03950950920930-2.11%7,60038億6986万+2.54%--
10/02960960920950-2.06%12,20039億5308万+4.86%--
10/019909909309700%5,10040億3631万+7.3%--
09/30980980950970-1.02%8,00040億3631万+7.54%--
09/271,0401,090960980-2.97%36,70040億7792万+8.89%--
09/269701,0209301,010+8.6%39,60042億275万+12.47%--
09/25950950920930-1.06%3,40038億6986万+3.91%--
09/249309409109400%9,80039億1147万+4.91%--
09/20900940900940+4.44%7,30039億1147万+5.03%--
09/19880900870900+2.27%3,00037億4503万+0.67%--
09/188909108608800%12,70036億6180万-1.68%--
09/17860880860880+1.15%3,70036億6180万-1.79%--
09/13870880860870-1.14%6,70036億2019万-3.12%--
09/12890890850880-1.12%9,90036億6180万-2.33%--
09/11880890880890+1.14%2,30037億341万-1.44%--
09/10880890870880-1.12%2,00036億6180万-2.76%--
09/09880890880890+1.14%50037億341万-1.98%--
09/068708808708800%1,40036億6180万-3.3%--
09/05890890880880-1.12%1,00036億6180万-3.61%--
09/04860890860890+3.49%40037億341万-2.84%--
09/03900900860860-2.27%1,00035億7858万-6.42%--
09/02860880860880+1.15%50036億6180万-4.56%--
08/30860870860870+1.16%30036億2019万-5.84%--
08/29890890860860-1.15%40035億7858万-7.43%--
08/28890890860870-2.25%2,10036億2019万-6.85%--
08/27920920820890-3.26%13,10037億341万-5.12%--
08/269209209209200%30038億2825万-2.34%--
08/239209309109200%2,30038億2825万-2.54%--
08/229209209209200%20038億2825万-2.85%--
08/21920920920920-1.08%10038億2825万-3.16%--
08/20930930930930-2.11%10038億6986万-2.31%--
08/19940950940950+2.15%1,50039億5308万-0.52%--
08/16920930920930+1.09%50038億6986万-2.82%--
08/149209309109200%60038億2825万-4.07%--
08/13910930910920+1.1%80038億2825万-4.37%--
08/12920930910910-2.15%1,90037億8664万-5.6%--
08/099309309309300%20038億6986万-3.93%--
08/08930940930930-1.06%1,10038億6986万-4.12%--
08/079409609409400%1,80039億1147万-3.19%--
08/06950950940940-2.08%20039億1147万-3.39%--
08/05940960940960+2.13%90039億9469万-1.44%--