株価チャート

2013/07/01～2013/11/29

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
20176/1, 株式併合 10→1
2013
11/291,2001,2001,1801,180-0.84%6,10021億9139万+5.83%19.280.51
11/281,2401,2501,1701,1900%12,80022億996万+7.3%19.450.52
11/271,1901,2101,1801,190-0.83%3,70022億996万+7.99%19.450.52
11/261,2401,2401,1401,200-3.23%17,50022億2853万+9.59%19.610.52
11/251,1701,3301,1701,240+6.9%62,40023億282万+13.97%20.270.54
11/221,2501,3101,1601,160-14.07%70,40021億5425万+7.71%18.960.5
11/211,1501,5201,1301,350+22.73%543,40025億710万+26.29%22.060.59
11/201,1201,1201,0801,1000%8,40020億4282万+4.36%17.980.48
11/191,0801,1801,0701,100+1.85%23,50020億4282万+4.76%17.980.48
11/181,0801,1001,0601,080+0.93%5,00020億568万+3.35%17.650.47
11/151,0801,0801,0601,0700%4,40019億8711万+2.79%17.490.47
11/141,0701,0701,0401,070+1.9%9,60019億8711万+2.79%17.490.47
11/131,0801,0801,0401,050-2.78%10,20019億4996万+1.16%17.160.46
11/121,1001,1001,0501,080-1.82%14,50020億568万+4.35%17.650.47
11/111,2201,2201,0701,100-9.84%30,30020億4282万+6.59%17.980.48
11/081,2201,2401,1501,220-3.94%38,20022億6567万+18.68%19.940.53
11/071,0501,5001,0501,270+25.74%370,50023億5853万+24.75%20.760.55
11/061,0101,0201,0101,0100%1,40018億7568万+0.4%16.510.44
11/051,0301,0701,0001,010+1%3,60018億7568万+0.6%16.510.44
11/011,0201,0209901,000-3.85%2,90018億5711万-0.2%16.340.43
10/311,0401,0401,0301,0400%2,60019億3139万+3.79%170.45
10/301,0401,1301,0201,040+0.97%12,90019億3139万+4.21%170.45
10/291,0601,0601,0301,030-2.83%60019億1282万+3.62%16.830.45
10/281,0401,0601,0301,060+1.92%7,00019億6854万+7.07%17.320.46
10/251,0201,0401,0101,040+0.97%1,90019億3139万+5.58%170.45
10/241,0001,0301,0001,030+1.98%1,50019億1282万+5.1%16.830.45
10/231,0201,0301,0101,010-0.98%1,20018億7568万+3.48%16.510.44
10/221,0001,0201,0001,0200%2,90018億9425万+4.94%16.670.44
10/219901,0209801,020+6.25%8,20018億9425万+5.48%16.670.44
10/18960960960960-1.03%1,40017億8282万-0.21%15.690.42
10/17970970960970-1.02%3,80018億140万+1.15%15.850.42
10/169901,0009709800%3,60018億1997万+2.62%16.020.43
10/159809909809800%2,00018億1997万+3.16%16.020.43
10/111,0101,010980980-1.01%9,40018億1997万+3.59%16.020.43
10/101,0701,070980990-6.6%22,00018億3854万+5.21%16.180.43
10/091,0001,0909901,060+6%19,50019億6854万+13.13%17.320.46
10/089701,0009601,000+2.04%90018億5711万+7.64%16.340.43
10/071,0101,010980980-2%50018億1997万+5.95%16.020.43
10/049901,0009801,000+1.01%40018億5711万+8.7%16.340.43
10/03960990960990+2.06%1,40018億3854万+8.08%16.180.43
10/021,0101,0109409700%3,90018億140万+6.24%15.850.42
10/011,0301,030970970-1.02%1,90018億140万+6.59%15.850.42
09/30950990950980+3.16%2,50018億1997万+8.17%16.020.43
09/271,0201,020950950-5.94%6,00017億6425万+5.32%15.530.41
09/269601,0909601,010+8.6%18,10018億7568万+12.35%16.510.44
09/259401,100930930-1.06%17,50017億2711万+4.14%15.20.4
09/249409409209400%1,80017億4568万+5.62%15.360.41
09/20920940920940+2.17%1,20017億4568万+5.98%15.360.41
09/19930930910920-1.08%1,20017億854万+4.07%15.040.4
09/189309309309300%20017億2711万+5.44%15.20.4
09/17910930910930+3.33%3,90017億2711万+5.8%15.20.4
09/138909008909000%20016億7140万+2.62%14.710.39
09/129009109009000%6,30016億7140万+2.86%14.710.39
09/11870900870900+2.27%2,20016億7140万+2.97%14.710.39
09/10870880870880+1.15%70016億3426万+0.8%14.380.38
09/09860870860870+2.35%20016億1568万-0.34%14.220.38
09/06860860850850-3.41%40015億7854万-2.63%13.890.37
09/04880880880880+2.33%10016億3426万+0.69%14.380.38
09/03860860860860-2.27%20015億9711万-1.6%14.060.37
09/02860880860880+1.15%40016億3426万+0.46%14.380.38
08/30870870870870-3.33%40016億1568万-0.68%14.220.38
08/29900900900900+4.65%40016億7140万+2.62%14.710.39
08/28870870830860-4.44%1,90015億9711万-1.83%14.060.37
08/279009009009000%10016億7140万+2.51%14.710.39
08/269009009009000%1,80016億7140万+2.62%14.710.39
08/23870900870900+2.27%1,40016億7140万+2.51%14.710.39
08/228808808808800%1,40016億3426万+0.23%14.380.38
08/21870880870880+2.33%40016億3426万+0.11%14.380.38
08/208608608608600%10015億9711万-2.27%14.060.37
08/198608608608600%30015億9711万-2.49%14.060.37
08/158508608508600%70015億9711万-2.49%14.060.37
08/14850860850860-1.15%40015億9711万-2.49%14.060.37
08/128808808508700%70016億1568万-1.25%14.220.38
08/09870870850870+1.16%50016億1568万-1.14%14.220.38
08/08860860860860-2.27%10015億9711万-2.05%14.060.37
08/06860880860880+3.53%50016億3426万+0.46%14.380.38
08/05870870850850-3.41%60015億7854万-2.75%13.890.37
08/02880880880880+2.33%10016億3426万+1.03%14.380.38
08/01860870850860-2.27%1,60015億9711万-0.92%14.060.37
07/31880880860880+1.15%40016億3426万+1.62%14.380.38
07/308708708708700%30016億1568万+0.69%14.220.38
07/29880880870870-3.33%2,50016億1568万+0.93%14.220.38
07/269009008909000%2,40016億7140万+4.65%14.710.39
07/24900910890900+2.27%1,10016億7140万+5.14%14.710.39
07/23890890880880-1.12%20016億3426万+3.29%14.380.38
07/229009008908900%2,90016億5283万+4.71%14.550.39
07/198908908908900%40016億5283万+5.2%14.550.39
07/188908908908900%10016億5283万+5.7%14.550.39
07/17890890890890-2.2%10016億5283万+6.21%14.550.39
07/16910910910910+1.11%10016億8997万+9.11%14.870.4
07/12900900880900-1.1%50016億7140万+8.56%14.710.39
07/11910910910910+1.11%40016億8997万+10.44%14.870.4
07/10920920870900-2.17%4,30016億7140万+9.76%14.710.39
07/09900920900920+5.75%3,40017億854万+12.47%15.040.4
07/08860880860870+2.35%90016億1568万+6.62%14.220.38
07/05840850830850+2.41%1,10015億7854万+4.04%13.890.37
07/04820830820830-2.35%50015億4140万+1.47%13.560.36
07/03840850840850+3.66%20015億7854万+3.66%13.890.37
07/028208208208200%10015億2283万-0.24%13.40.36
07/01820820820820+1.23%20015億2283万-0.61%13.40.36