株価チャート

2013/05/08～2013/11/01

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
201710/1, 株式併合 10→1
2013
11/012,5002,5402,4602,500+0.81%2,80039億+3.05%-0.41
10/312,4802,5002,4802,480+1.22%1,10038億6880万+2.48%-0.4
10/302,4702,4702,4502,450-1.61%1,30038億2200万+1.37%-0.4
10/292,4902,4902,4902,490-0.4%20038億8440万+3.15%-0.41
10/282,4202,5002,4202,500+3.73%70039億+3.78%-0.41
10/252,4002,4102,4002,4100%50037億5960万+0.33%-0.39
10/242,4302,4302,4102,410-1.63%30037億5960万+0.54%-0.39
10/232,4502,4502,4502,4500%1,00038億2200万+2.42%-0.4
10/212,4502,4502,4502,450+1.24%20038億2200万+2.68%-0.4
10/172,4102,4202,4102,420+0.41%40037億7520万+1.64%-0.39
10/162,4102,4102,4102,410-0.82%30037億5960万+1.43%-0.39
10/112,4302,4302,4302,430+0.41%10037億9080万+2.36%-0.4
10/082,4202,4202,4202,420-0.82%20037億7520万+2.07%-0.39
10/042,4402,4402,4402,4400%20038億640万+2.95%-0.4
10/032,4302,4602,4302,440+2.09%80038億640万+3.08%-0.4
10/022,3902,3902,3902,390+0.42%10037億2840万+1.01%-0.39
09/302,4102,4102,3702,380-0.83%50037億1280万+0.59%-0.39
09/272,4002,4002,4002,400+1.27%10037億4400万+1.31%-0.39
09/262,3702,3702,3702,3700%10036億9720万0%-0.39
09/252,4402,4402,3702,370-2.47%3,10036億9720万-0.08%-0.39
09/202,4302,4302,4302,430-2.02%10037億9080万+2.36%-0.39
09/192,4602,4802,4602,480+2.06%1,10038億6880万+4.38%-0.4
09/182,4102,4302,3502,430+3.4%1,30037億9080万+2.36%-0.39
09/172,3002,3602,3002,3500%2,50036億6600万-1.09%-0.38
09/132,3702,3702,3502,350-0.42%1,70036億6600万-1.26%-0.38
09/122,4002,4002,3602,360-1.26%40036億8160万-1.13%-0.38
09/112,3902,4702,3102,390+0.42%2,40037億2840万+0.04%-0.39
09/102,3802,3802,3802,380+0.85%20037億1280万-0.42%-0.39
09/092,3502,3602,3502,360+0.85%20036億8160万-1.34%-0.38
09/062,3402,3402,3102,340+3.08%40036億5040万-2.17%-0.38
09/042,2702,2702,2702,270-0.44%30035億4120万-5.22%-0.37
09/032,3002,3002,2702,280-0.87%1,00035億5680万-5%-0.37
08/302,3002,3002,3002,300-1.71%10035億8800万-4.41%-0.37
08/292,3102,3402,3002,340+1.74%60036億5040万-2.9%-0.38
08/282,3402,3402,3002,300-1.71%40035億8800万-4.68%-0.37
08/272,3402,3402,3402,340-1.27%20036億5040万-3.07%-0.38
08/232,3802,3802,3702,370-0.42%2,10036億9720万-1.78%-0.39
08/222,3702,4502,3502,3800%4,00037億1280万-1.33%-0.39
08/212,3802,3802,3702,380-0.83%30037億1280万-1.33%-0.39
08/202,4302,4302,4002,400-0.41%30037億4400万-0.54%-0.39
08/192,4102,4102,4102,410-1.63%10037億5960万-0.04%-0.39
08/152,4502,4502,4502,450+1.24%10038億2200万+1.74%-0.4
08/122,4202,4202,4202,4200%40037億7520万+0.58%-0.39
08/092,4202,4202,4202,4200%10037億7520万+0.58%-0.39
08/082,4002,4702,4002,420-2.42%30037億7520万+0.54%-0.39
08/072,4402,4802,4402,480+1.64%90038億6880万+3.16%-0.4
08/062,4402,4502,4402,440-0.81%60038億640万+1.71%-0.4
08/052,4702,4702,4602,460-0.4%90038億3760万+2.71%-0.4
08/022,4402,4902,4402,470-1.98%1,70038億5320万+3.43%-0.4
08/012,4002,5202,4002,520+5%3,40039億3120万+5.84%-0.41
07/312,4202,4202,4002,400-0.83%50037億4400万+1.22%-0.39
07/302,4202,4202,4202,420-0.41%10037億7520万+2.28%-0.39
07/292,4302,4302,4302,430+2.53%20037億9080万+2.84%-0.39
07/262,3602,3702,3602,370-1.25%20036億9720万+0.42%-0.39
07/252,4002,4002,4002,4000%20037億4400万+1.74%-0.39
07/242,3602,4002,3102,400-1.64%60037億4400万+1.95%-0.39
07/222,4402,4402,4402,440+1.67%10038億640万+4.01%-0.4
07/192,4002,4002,4002,4000%10037億4400万+2.39%-0.39
07/182,4002,4002,4002,400+3.45%10037億4400万+2.21%-0.39
07/172,3402,3402,3202,3200%40036億1920万-1.15%-0.38
07/162,3902,3902,3202,320-1.69%20036億1920万-1.28%-0.38
07/122,3602,3602,3402,3600%40036億8160万+0.21%-0.38
07/112,3602,3602,3602,360-2.48%20036億8160万+0.04%-0.38
07/082,3502,4202,3502,420+2.98%20037億7520万+2.46%-0.39
07/052,3102,3502,3102,350+0.86%20036億6600万-0.63%-0.38
07/042,3302,3302,3302,330-2.92%40036億3480万-1.81%-0.38
07/032,4002,4002,4002,400-1.23%10037億4400万+0.67%-0.39
07/022,4302,4302,4302,4300%70037億9080万+1.59%-0.39
06/282,4302,4302,4302,430+3.4%20037億9080万+1.21%-0.48
06/272,3502,3502,3502,3500%20036億6600万-2.33%-0.47
06/252,3502,3502,3502,3500%10036億6600万-2.73%-0.47
06/242,3302,3502,3302,350+3.07%20036億6600万-3.13%-0.47
06/202,2802,2802,2802,280-0.87%20035億5680万-6.25%-0.45
06/192,3002,3002,3002,300+1.32%20035億8800万-5.78%-0.46
06/182,2702,2702,2702,270+0.44%10035億4120万-7.31%-0.45
06/172,2002,2602,2002,260-3.83%50035億2560万-7.83%-0.45
06/132,3502,3502,3502,3500%20036億6600万-4.32%-0.47
06/122,3502,3502,3502,3500%20036億6600万-4.28%-0.47
06/112,3502,3502,3502,350+3.52%10036億6600万-4.24%-0.47
06/102,2302,3502,2302,270+2.25%50035億4120万-7.35%-0.45
06/072,3002,3002,2202,220-6.33%40034億6320万-9.42%-0.44
06/062,3402,3702,3402,370-5.2%20036億9720万-3.38%-0.47
06/052,4502,5002,4502,500+4.6%30039億+2.04%-0.5
06/042,3502,3902,3502,390+0.42%70037億2840万-2.13%-0.48
06/032,3802,3802,3802,380-3.25%10037億1280万-2.34%-0.47
05/292,4502,4602,4502,460+0.41%20038億3760万+1.11%-0.49
05/282,4502,4502,4502,4500%20038億2200万+0.99%-0.49
05/272,4502,4502,4502,450-1.61%50038億2200万+1.41%-0.49
05/242,5002,5002,4002,490-2.35%2,30038億8440万+3.49%-0.5
05/232,5602,5602,5102,550-1.92%60039億7800万+6.47%-0.51
05/222,5802,6302,5802,600-0.38%30040億5600万+9.15%-0.52
05/212,6902,6902,6102,610-1.51%60040億7160万+10.5%-0.52
05/172,5602,6502,5602,650+3.52%1,60041億3400万+13.01%-0.53
05/162,6002,6102,5602,560-1.54%4,30039億9360万+10.15%-0.51
05/152,6102,6502,6002,600+0.78%1,40040億5600万+12.65%-0.52
05/142,5502,5802,5402,580+2.38%60040億2480万+12.71%-0.51
05/132,5302,5302,5002,520+0.8%2,00039億3120万+11.01%-0.5
05/102,4002,5002,4002,5000%60039億+10.72%-0.5
05/092,4402,5002,3802,500+6.38%1,90039億+11.36%-0.5
05/082,3602,3602,3502,3500%20036億6600万+5.19%-0.47