株価チャート

2012/12/27～2013/10/31

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
20185/1, 株式併合 5→1
2013
10/311,9951,9951,9901,990-0.5%40028億6560万+1.74%10.60.55
10/302,0502,0502,0002,000-0.74%1,20028億8000万+2.77%10.650.55
10/292,1152,1151,9602,015-10.44%2,80029億160万+4.19%10.730.56
10/282,2502,2502,2502,2500%1,00032億4000万+17.13%11.980.62
10/252,2502,2502,2502,250+0.22%1,40032億4000万+18.61%11.980.62
10/242,3202,3202,1752,245-6.46%1,20032億3280万+19.61%11.950.62
10/232,4002,4002,3552,4000%1,00034億5600万+29.38%12.780.66
10/222,4352,4552,4002,400+1.91%3,00034億5600万+31.51%12.780.66
10/212,3552,3552,2502,355+20.46%5,40033億9120万+31.27%12.540.65
10/181,9001,9551,9001,955+2.89%1,00028億1520万+10.95%10.410.54
10/171,8901,9251,8901,900+1.88%1,00027億3600万+8.26%10.120.53
10/161,7601,9601,7601,865+1.36%8,00026億8560万+6.57%9.930.52
10/151,8401,8401,8401,840+2.22%40026億4960万+5.38%9.80.51
10/091,8001,8001,8001,800+0.56%40025億9200万+3.21%9.590.5
10/081,7751,7901,7751,790-4.53%40025億7760万+2.81%9.530.49
10/071,8751,8751,8751,8750%20027億+7.88%9.980.52
10/041,8751,8751,8751,875+1.9%20027億+8.26%9.980.52
10/032,0002,0001,8401,840+0.82%80026億4960万+6.6%9.80.51
10/011,8251,8251,8251,825+2.24%40026億2800万+6.04%9.720.5
09/271,7751,7851,7751,785+2%1,20025億7040万+4.02%9.510.49
09/261,7501,7501,7501,7500%2,20025億2000万+2.22%9.320.48
09/251,7501,7501,7501,750+2.64%20025億2000万+2.4%9.320.48
09/241,7301,7301,7051,705-1.45%40024億5520万-0.06%9.080.47
09/201,7301,7301,7301,730+1.76%20024億9120万+1.47%9.210.48
09/171,7251,7251,7001,700-2.58%40024億4800万-0.12%9.050.47
09/111,6751,7451,6751,745+2.65%60025億1280万+2.71%9.290.48
09/091,7001,7001,7001,7000%20024億4800万+0.29%9.050.47
09/061,7001,7001,7001,700+3.98%3,20024億4800万+0.24%9.050.47
09/051,6351,6351,6351,635-6.84%20023億5440万-3.71%8.710.45
08/231,7551,7551,7551,755+3.24%20025億2720万+3.11%9.350.48
08/011,7001,7001,7001,700+2.41%20024億4800万-0.12%9.050.47
07/311,6601,6601,6601,660+2.47%20023億9040万-2.58%12.680.66
07/301,6201,6201,6201,620+5.19%20023億3280万-5.15%12.380.64
07/291,5801,5801,5401,540-13.48%40022億1760万-10.1%11.770.61
07/261,7801,7801,7801,780+0.28%20025億6320万+3.31%13.60.71
07/241,7751,7751,7751,7750%20025億5600万+3.02%13.560.7
07/231,7751,7751,7751,775-0.28%40025億5600万+2.9%13.560.7
07/221,7801,7801,7801,780+3.19%60025億6320万+3.25%13.60.71
07/191,7251,7251,7251,7250%20024億8400万-0.17%13.180.68
07/171,7251,7251,7251,7250%40024億8400万-0.52%13.180.68
07/161,7251,7251,7251,7250%40024億8400万-0.81%13.180.68
07/121,7251,7251,7251,7250%40024億8400万-1.15%13.180.68
07/111,7251,7251,7251,725+2.37%60024億8400万-1.48%13.180.68
07/101,6851,6851,6851,685+0.3%20024億2640万-4.1%12.870.67
07/091,6801,6801,6801,6800%20024億1920万-4.76%12.840.67
07/081,6801,6801,6801,680+0.3%20024億1920万-5.19%12.840.67
07/051,6751,6751,6751,6750%20024億1200万-5.63%12.80.66
07/041,6751,6751,6751,6750%20024億1200万-5.85%12.80.66
06/262,0702,0751,6751,675+3.08%1,20024億1200万-6.06%12.80.66
06/181,6251,6251,6251,6250%40023億4000万-8.96%12.420.64
06/061,6001,6251,6001,625-6.61%40023億4000万-9.47%12.420.64
06/041,7401,7401,7401,740-0.29%20025億560万-3.6%13.290.69
06/031,7451,7451,7451,7450%20025億1280万-3.64%13.330.69
05/291,7501,7501,7451,745-0.29%1,00025億1280万-3.91%13.330.69
05/271,7501,7501,7501,7500%20025億2000万-3.9%13.370.69
05/241,7551,7551,7501,750-0.28%40025億2000万-4.11%13.370.69
05/211,8601,8951,7551,7550%1,80025億2720万-4.1%13.410.7
05/151,7551,7551,7551,755-0.85%20025億2720万-4.41%13.410.7
05/141,7751,7751,7701,770-0.56%40025億4880万-3.91%13.520.7
05/131,7801,7801,7801,780-3%20025億6320万-3.63%13.60.71
05/011,8351,8351,8351,835+4.56%20026億4240万-0.86%14.020.73
04/221,8651,8651,7551,755-6.15%40025億2720万-5.34%13.410.7
04/051,8701,8701,8701,8700%40026億9280万+0.59%14.290.74
04/041,8701,8701,8701,8700%40026億9280万+0.65%14.290.74
04/031,8701,8701,8701,8700%40026億9280万+0.7%14.290.74
04/021,8701,8701,8701,8700%40026億9280万+0.7%14.290.74
04/011,8701,8701,8701,8700%40026億9280万+0.75%14.290.74
03/291,8701,8701,8701,8700%40026億9280万+0.7%14.290.74
03/281,8701,8701,8701,8700%40026億9280万+0.65%14.290.74
03/271,7501,8701,7501,870+6.86%2,40026億9280万+1.03%14.290.74
03/261,7501,7501,7501,750-1.69%40025億2000万-5.2%13.370.69
03/251,7801,7801,7801,7800%60025億6320万-3.89%13.60.71
03/211,7801,7801,7801,780+3.19%1,00025億6320万-4.09%13.60.71
03/151,7251,7251,7251,725-8.24%20024億8400万-7.31%13.180.68
03/041,8801,8801,8801,8800%20027億720万+0.64%14.360.75
03/011,8801,8801,8801,8800%40027億720万+0.8%14.360.75
02/281,8801,8801,8801,8800%40027億720万+0.97%14.360.75
02/271,8551,8801,8551,880+1.62%1,00027億720万+1.24%14.360.75
02/261,8501,8501,8501,8500%20026億6400万0%14.130.73
02/201,8951,8951,8501,850-2.37%60026億6400万+0.43%14.130.73
02/191,8951,8951,8951,8950%1,00027億2880万+3.27%14.480.75
02/181,8951,8951,8951,8950%60027億2880万+3.5%14.480.75
02/151,8951,8951,8951,8950%40027億2880万+3.72%14.480.75
02/141,8951,8951,8951,8950%40027億2880万+3.95%14.480.75
02/131,8951,8951,8951,8950%40027億2880万+4.18%14.480.75
02/121,8951,8951,8951,895+0.26%80027億2880万+4.41%14.480.75
02/081,8901,8901,8901,890+2.16%40027億2160万+4.36%14.440.75
02/071,8501,8501,8501,8500%40026億6400万+2.38%14.130.73
02/061,8501,8501,8501,8500%40026億6400万+2.49%14.130.73
02/051,8501,8501,8501,8500%40026億6400万+2.61%14.130.73
01/311,8951,8951,8501,850-2.37%40026億6400万+2.78%14.130.73
01/301,8501,9001,8501,895+0.26%3,40027億2880万+5.45%14.480.75
01/281,8901,8901,8901,890+11.18%20027億2160万+5.53%14.440.75
01/251,6601,7001,6601,700-2.3%40024億4800万-4.82%12.990.67
01/211,7401,7401,7401,740-8.42%20025億560万-2.63%13.290.69
01/111,9001,9001,9001,9000%40027億3600万+6.26%14.520.75
01/101,9001,9001,9001,9000%40027億3600万+6.68%14.520.75
01/081,9001,9001,9001,9000%40027億3600万+7.04%14.520.75
01/071,9101,9101,9001,900+5.26%60027億3600万+7.41%14.520.75
2012
12/271,8051,8051,8051,8050%200-+2.38%--