株価チャート

2013/01/30～2013/09/30

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
20184/1, 株式併合 10→1
2013
09/302,3802,3802,3802,380-0.42%1009億5676万-2.3%8.330.32
09/262,3902,3902,3902,390+0.84%1009億6078万-2.13%8.360.32
09/242,3502,3702,3502,370+2.16%2009億5274万-3.19%8.290.32
09/192,3202,3202,3202,3200%1009億3264万-5.5%8.120.31
09/182,3202,3202,3202,320+0.87%1009億3264万-5.81%8.120.31
09/172,3002,3002,3002,3000%1009億2460万-7.11%8.050.31
09/122,3102,3102,3002,3000%2009億2460万-7.67%8.050.31
09/112,3002,3002,3002,300+1.77%1009億2460万-8.51%8.050.31
09/102,2602,2602,2602,260+1.35%1009億852万-11.09%7.910.3
09/062,2302,2302,2302,230+0.45%1008億9646万-13.57%7.80.3
09/032,2202,2202,2202,2200%1008億9244万-14.91%7.770.3
08/292,2202,2202,2202,220-3.48%1008億9244万-15.14%7.770.3
08/282,3402,3402,3002,300-4.17%2009億2460万-12.58%8.050.31
08/262,4002,4002,4002,4000%1009億6480万-9.19%8.40.32
08/162,4002,4002,4002,400-4%2009億6480万-9.09%8.40.32
08/132,5002,5002,5002,500+3.31%10010億500万-5.3%8.750.33
08/092,4202,4202,4202,420-6.92%1009億7284万-8.12%8.470.32
08/072,4802,6002,4802,600-1.89%40010億4520万-1.1%9.10.35
08/062,6502,6502,6502,6500%10010億6530万+1.26%9.270.35
08/052,6502,6502,6502,650-1.85%40010億6530万+2.16%9.270.35
07/262,7002,7002,7002,7000%10010億8540万+5.14%9.450.36
07/222,7002,7002,7002,7000%20010億8540万+6.05%9.450.36
07/192,6802,7002,6802,700+1.5%30010億8540万+7.02%9.450.36
07/172,6802,6802,6602,660+2.31%30010億6932万+6.53%9.310.35
07/162,5002,6002,5002,600+2.36%50010億4520万+5.14%9.10.35
07/122,5402,5402,5402,5400%10010億2108万+3.59%8.890.34
07/112,5302,5402,5302,5400%40010億2108万+4.27%8.890.34
07/102,5402,5402,5402,540+0.79%30010億2108万+5.09%8.890.34
07/092,5202,6002,5202,520-5.26%1,40010億1304万+5%8.820.34
07/082,6202,6902,6202,6600%1,50010億6932万+11.48%9.310.35
07/052,7302,8802,6002,660-7.96%3,70010億6932万+12.38%9.310.35
07/042,9902,9902,8302,890-3.67%1,90011億6178万+23.08%10.110.39
07/033,0003,0002,9903,000-6.25%50012億600万+29.42%10.50.4
07/022,9403,2002,9403,200+8.47%1,40012億8640万+39.92%11.20.43
07/012,4003,0002,4002,950+22.92%2,10011億8590万+31.46%10.320.39
06/282,4002,4002,4002,400-7.69%1009億6480万+8.6%8.470.32
06/262,6002,6002,6002,6000%10010億4520万+18.13%9.180.35
06/242,3002,6002,3002,600+12.55%1,60010億4520万+19.05%9.180.35
06/212,3102,3102,3002,310-3.75%3009億2862万+6.55%8.150.31
06/202,4002,4002,4002,400+2.13%1009億6480万+11.32%8.470.32
06/192,3002,3502,3002,350+2.17%6009億4470万+9.92%8.290.32
06/182,3002,3802,3002,3000%8009億2460万+8.49%8.120.31
06/172,1602,3002,1602,300+10.58%1,1009億2460万+9.26%8.120.31
06/142,0802,0802,0802,080+3.48%1008億3616万-0.43%7.340.28
06/102,0102,0102,0102,010-5.63%1008億802万-3.55%7.090.27
05/282,1302,1302,1302,130-0.47%1008億5626万+2.31%7.520.29
05/272,0502,1402,0502,140+4.39%3008億6028万+3.28%7.550.29
05/242,0502,0502,0502,050-0.49%5008億2410万-0.82%7.240.28
05/232,0602,0602,0602,060-0.48%2008億2812万-0.24%7.270.28
05/202,1202,1202,0702,070-2.82%2008億3214万+0.39%7.310.28
05/172,0502,1302,0502,130+2.4%2008億5626万+3.4%7.520.29
05/162,0802,1002,0802,080-0.95%3008億3616万+1.27%7.340.28
05/152,1202,1202,1002,100-3.23%3008億4420万+2.39%7.410.28
05/142,1702,1702,1702,170-0.91%2008億7234万+6.01%7.660.29
05/132,2002,2002,1902,190+0.46%4008億8038万+7.51%7.730.29
05/102,2002,2002,1802,180+0.93%2008億7636万+7.6%7.690.29
05/092,1602,1602,1602,160-2.7%4008億6832万+7.14%7.620.29
05/082,1402,2202,1402,220+4.72%1,1008億9244万+10.61%7.840.3
05/072,1302,1302,1202,120+0.95%2008億5224万+6.32%7.480.28
05/022,0202,1002,0202,100-3.67%2008億4420万+5.85%7.410.28
04/302,1802,1802,1802,1800%5008億7636万+10.44%7.690.29
04/262,1802,1802,1802,1800%3008億7636万+11.11%7.690.29
04/242,1802,1802,1802,180+7.92%1008億7636万+11.85%7.690.29
04/231,9702,0201,9702,020+3.59%9008億1204万+4.28%7.130.27
04/221,9501,9501,9501,950+2.09%1007億8390万+0.98%6.880.26
04/191,9101,9101,9101,9100%2007億6782万-0.93%6.740.26
04/181,9101,9101,9101,9100%5007億6782万-0.83%6.740.26
04/171,9101,9101,9101,910-2.05%1007億6782万-0.78%6.740.26
04/121,9001,9501,9001,9500%2007億8390万+1.25%6.880.26
04/111,9001,9501,9001,950+2.63%2007億8390万+1.4%6.880.26
04/101,9001,9001,9001,900-5%4007億6380万-0.99%6.710.26
04/021,9802,0001,9802,0000%4008億400万+4.28%7.060.27
04/012,0002,0002,0002,0000%2008億400万+4.6%7.060.27
03/292,0002,0002,0002,0000%1008億400万+4.93%7.060.27
03/262,0002,0002,0002,0000%1008億400万+5.26%7.060.27
03/252,0002,0002,0002,0000%1008億400万+5.6%7.060.27
03/222,0402,0402,0002,0000%4008億400万+5.93%7.060.27
03/211,9902,0001,9902,000+4.17%3008億400万+6.27%7.060.27
03/141,9201,9201,9201,9200%1007億7184万+2.35%6.780.26
03/131,9201,9201,9201,920-0.52%1007億7184万+2.51%6.780.26
03/121,9301,9301,9301,9300%2007億7586万+3.26%6.810.26
03/111,8901,9301,8901,930+2.66%3007億7586万+3.49%6.810.26
03/061,8801,8801,8801,8800%2007億5576万+1.02%6.640.25
03/041,8701,8801,8701,880+1.62%5007億5576万+1.13%6.640.25
03/011,8501,8501,8501,850-1.07%1007億4370万-0.32%6.530.25
02/281,8701,8701,8701,8700%2007億5174万+0.75%6.60.25
02/271,8701,8701,8701,8700%1007億5174万+0.75%6.60.25
02/261,8701,8701,8701,8700%2007億5174万+0.81%6.60.25
02/211,8701,8701,8701,8700%1007億5174万+0.7%6.60.25
02/191,8701,8701,8701,8700%1007億5174万+0.86%6.60.25
02/151,8701,8701,8701,870-1.06%1007億5174万+1.14%6.60.25
02/141,8901,8901,8901,890-1.56%4007億5978万+2.49%6.670.25
02/131,9202,0201,9201,920+2.13%7007億7184万+4.4%6.780.26
02/121,8601,8801,8601,880+1.08%7007億5576万+2.73%6.640.25
02/081,8701,8701,8601,8600%3007億4772万+1.92%6.560.25
02/071,8601,8601,8601,860+0.54%2007億4772万+2.14%6.560.25
02/061,8401,8501,8401,850-0.54%6007億4370万+1.93%6.530.25
02/041,8701,8701,8601,860+0.54%3007億4772万+2.76%6.560.25
01/311,8301,8501,8301,8500%2007億4370万+2.49%6.530.25
01/301,8501,8501,8501,850+0.54%1007億4370万+2.83%6.530.25