株価チャート

2013/06/06～2013/11/01

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
20187/1, 株式併合 10→1
2013
11/01990990950950-3.06%10,60016億8720万+2.48%15.440.88
10/319601,000950980+2.08%19,20017億4048万+5.83%15.920.91
10/309501,010940960+2.13%28,60017億496万+3.9%15.60.89
10/299409409409400%60016億6944万+1.95%15.270.87
10/28960960910940-2.08%12,10016億6944万+1.95%15.270.87
10/251,0001,0609509600%39,40017億496万+4.35%15.60.89
10/249201,000920960+3.23%25,00017億496万+4.46%15.60.89
10/23930940930930-1.06%2,80016億5168万+1.42%15.110.86
10/229309409309400%1,10016億6944万+2.62%15.270.87
10/219309409309400%2,20016億6944万+2.73%15.270.87
10/18920940920940+2.17%1,00016億6944万+2.84%15.270.87
10/17920920920920+1.1%20016億3392万+0.55%14.950.85
10/169009708909100%8,30016億1616万-0.33%14.790.84
10/159109109109100%30016億1616万-0.11%14.790.84
10/11900920900910+1.11%70016億1616万0%14.790.84
10/10900900900900+1.12%30015億9840万-0.88%14.620.83
10/09870890870890+1.14%1,10015億8064万-1.77%14.460.82
10/08880880880880-1.12%2,40015億6288万-2.76%14.30.81
10/079009308908900%1,30015億8064万-1.66%14.460.82
10/04900900890890-2.2%1,10015億8064万-1.55%14.460.82
10/03910910900910-1.09%3,30016億1616万+0.78%14.790.84
10/02920940920920-1.08%4,80016億3392万+2.11%14.950.85
10/019309309109300%1,30016億5168万+3.33%15.110.86
09/30930930930930-1.06%30016億5168万+3.56%15.110.86
09/279409409209400%90016億6944万+5.03%15.270.87
09/26920940920940+2.17%90016億6944万+5.38%15.270.87
09/25900920900920+1.1%1,20016億3392万+3.25%14.950.85
09/24930930900910-2.15%1,80016億1616万+2.25%14.790.84
09/20900930890930+2.2%2,50016億5168万+4.38%15.110.86
09/19910910910910-1.09%70016億1616万+2.02%14.790.84
09/189209309109200%1,10016億3392万+3.6%14.950.85
09/17910920900920+2.22%1,50016億3392万+4.07%14.950.85
09/13900910900900-1.1%1,80015億9840万+2.16%14.620.83
09/12920920890910-1.09%2,70016億1616万+3.64%14.790.84
09/11940960920920-4.17%5,20016億3392万+5.02%14.950.85
09/10880960880960+9.09%5,70017億496万+9.97%15.60.89
09/09860880860880+2.33%2,00015億6288万+1.27%14.30.81
09/06870870860860-1.15%2,30015億2736万-0.92%13.970.79
09/05870870870870+1.16%1,20015億4512万+0.35%14.140.8
09/04860860860860-1.15%50015億2736万-0.69%13.970.79
09/03860870860870+1.16%40015億4512万+0.58%14.140.8
09/02850860850860-1.15%1,20015億2736万-0.46%13.970.79
08/308708708708700%30015億4512万+0.69%14.140.8
08/29870870860870+1.16%1,00015億4512万+0.69%14.140.8
08/28860860860860-1.15%40015億2736万-0.46%13.970.79
08/27870870870870-1.14%1,50015億4512万+0.69%14.140.8
08/268708808708800%50015億6288万+1.97%14.30.81
08/23870880870880+1.15%1,50015億6288万+1.97%14.30.81
08/228708708608700%60015億4512万+0.93%14.140.8
08/21880880860870-3.33%3,90015億4512万+0.93%14.140.8
08/209009009009000%1,80015億9840万+4.53%14.620.83
08/19920920900900-3.23%2,00015億9840万+4.65%14.620.83
08/16940950900930-2.11%13,50016億5168万+8.39%15.110.86
08/15820970820950+15.85%29,40016億8720万+11.11%15.440.88
08/138208208208200%80014億5632万-3.64%13.320.76
08/12820830820820-2.38%4,50014億5632万-3.76%13.320.76
08/098508508408400%60014億9184万-1.52%13.650.78
08/08840850840840-2.33%40014億9184万-1.52%13.650.78
08/07860860860860+2.38%60015億2736万+0.82%13.970.79
08/06850850840840-1.18%90014億9184万-1.41%13.650.78
08/058508508508500%10015億960万-0.12%13.810.79
08/02850850850850+1.19%50015億960万+0.24%13.810.79
08/018408408408400%20014億9184万-0.83%13.650.78
07/308308408308400%20014億9184万-0.83%13.650.78
07/29850850830840-2.33%2,70014億9184万-0.71%13.650.78
07/268608608508600%3,80015億2736万+1.65%13.970.79
07/258708708608600%1,40015億2736万+1.65%13.970.79
07/24870870860860-1.15%1,60015億2736万+1.9%13.970.79
07/23860870860870+1.16%80015億4512万+3.33%14.140.8
07/22870870860860+1.18%70015億2736万+2.26%13.970.79
07/19870880850850-2.3%3,10015億960万+1.31%13.810.79
07/18860880860870+1.16%70015億4512万+3.82%14.140.8
07/178608608608600%70015億2736万+2.87%13.970.79
07/168608608508600%1,50015億2736万+2.99%13.970.79
07/128708708608600%1,90015億2736万+3.24%13.970.79
07/11840860820860+1.18%9,10015億2736万+3.24%13.970.79
07/10850850850850-1.16%1,50015億960万+1.92%13.810.79
07/09860860850860+1.18%1,20015億2736万+2.75%13.970.79
07/08860860850850-1.16%2,80015億960万+1.43%13.810.79
07/05870870860860+2.38%1,70015億2736万+2.26%13.970.79
07/038408408408400%70014億9184万-0.36%13.650.78
07/028308508308400%1,70014億9184万-0.71%13.650.78
07/01830840820840+1.2%1,10014億9184万-1.06%13.650.78
06/28820830820830+2.47%40014億7408万-2.47%13.490.77
06/27800810780810+2.53%3,00014億3856万-5.26%13.170.75
06/26830840780790-3.66%9,00014億304万-8.14%12.840.73
06/25830830820820-1.2%1,60014億5632万-5.42%13.330.76
06/248308308208300%2,90014億7408万-4.82%13.490.77
06/21830830820830-1.19%2,50014億7408万-5.36%13.490.77
06/208308408308400%1,00014億9184万-4.76%13.660.78
06/19830840830840+2.44%3,50014億9184万-5.08%13.660.78
06/188308308208200%5,10014億5632万-7.87%13.330.76
06/17830830820820-1.2%3,40014億5632万-8.48%13.330.76
06/14830830830830+1.22%1,10014億7408万-8.08%13.490.77
06/13830830820820-1.2%2,90014億5632万-9.89%13.330.76
06/12810830810830+1.22%4,30014億7408万-9.39%13.490.77
06/11830830810820-1.2%3,70014億5632万-11.06%13.330.76
06/10840840810830+3.75%5,50014億7408万-10.56%13.490.77
06/07840840770800-8.05%21,20014億2080万-14.16%13.010.74
06/06890890870870-2.25%3,20015億4512万-7.25%14.140.8