株価チャート

2013/05/27～2013/11/13

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
201810/1, 株式併合 10→1
2013
11/131,6001,6501,5801,580+1.28%70034億7600万-0.06%7.740.32
11/111,5601,5601,5601,560-1.27%10034億3200万-1.45%7.650.32
11/071,5801,5801,5801,580+1.94%20034億7600万-0.38%7.740.32
11/061,5601,5701,5501,550-3.13%90034億1000万-2.45%7.60.31
11/051,6001,6001,6001,600+0.63%10035億2000万+0.44%7.840.32
11/011,6101,6101,5901,590-1.24%60034億9800万-0.25%7.790.32
10/311,6301,6301,6101,610-1.23%50035億4200万+0.88%7.890.33
10/301,6201,6301,6201,630+1.24%30035億8600万+2.13%7.990.33
10/281,6101,6101,6101,610+0.63%30035億4200万+0.88%7.890.33
10/251,6001,6001,5801,600+0.63%1,20035億2000万+0.19%7.840.32
10/241,6001,6001,5701,590+0.63%50034億9800万-0.5%7.790.32
10/231,5701,5801,5701,580+0.64%20034億7600万-1.31%7.740.32
10/221,5701,5701,5701,570-1.26%10034億5400万-2%7.70.32
10/211,5901,5901,5901,5900%10034億9800万-0.87%7.790.32
10/181,5401,5901,5401,590+3.25%50034億9800万-0.93%7.790.32
10/171,5301,5401,5301,540-2.53%1,10033億8800万-4.05%7.550.31
10/161,5801,5801,5801,5800%10034億7600万-1.74%7.740.32
10/151,5801,5801,5801,580+0.64%20034億7600万-1.86%7.740.32
10/111,5501,5701,5501,570+1.29%90034億5400万-2.61%7.70.32
10/101,5401,5901,5401,550-2.52%60034億1000万-4.02%7.60.31
10/091,5901,5901,5901,590+1.92%30034億9800万-1.85%7.790.32
10/081,5401,5701,5401,560+1.3%40034億3200万-4%7.650.32
10/071,5401,5401,5401,540-3.14%50033億8800万-5.58%7.550.31
10/031,5901,5901,5901,590-0.63%10034億9800万-2.87%7.790.32
10/021,6301,6301,6001,600-1.84%80035億2000万-2.5%7.840.32
09/301,6301,6301,6301,630-0.61%20035億8600万-0.85%7.990.33
09/261,6401,6401,6401,640-0.61%40036億800万-0.36%8.040.33
09/251,6401,6501,6301,650+0.61%1,50036億3000万+0.24%8.090.34
09/241,6401,6401,6401,6400%20036億800万-0.49%8.040.33
09/201,6401,6401,6401,640+0.61%10036億800万-0.61%8.040.33
09/191,6301,6301,6301,630+1.24%10035億8600万-1.33%7.990.33
09/181,6201,6201,6101,610-0.62%30035億4200万-2.6%7.890.33
09/171,6201,6401,6201,620-1.22%40035億6400万-2.11%7.940.33
09/121,6401,6401,6401,6400%10036億800万-0.97%8.040.33
09/111,6501,6501,6401,640-0.61%60036億800万-1.09%8.040.33
09/101,6501,6501,6501,650+2.48%20036億3000万-0.6%8.090.34
09/091,6101,6101,6101,610-1.23%30035億4200万-3.13%7.890.33
09/051,6101,6301,6101,630+1.88%20035億8600万-2.16%7.990.33
09/041,6001,6001,6001,6000%10035億2000万-4.08%7.840.33
09/031,6401,6401,6001,600-1.23%70035億2000万-4.42%7.840.33
08/301,6301,6401,6201,620+0.62%30035億6400万-3.34%7.940.33
08/291,6101,6101,6101,610-2.42%20035億4200万-4.17%7.890.33
08/281,6501,6501,6501,650+1.23%10036億3000万-1.84%8.090.34
08/271,7201,7201,6101,630-2.4%2,60035億8600万-3.03%7.990.33
08/261,6901,6901,6701,670-3.47%1,30036億7400万-0.71%8.190.34
08/231,7001,7301,7001,730+1.76%70038億600万+2.85%8.480.35
08/221,6901,7001,6901,700+0.59%40037億4000万+1.19%8.330.35
08/211,6901,7001,6801,6900%2,60037億1800万+0.72%8.280.34
08/201,7301,7301,6901,690+0.6%60037億1800万+0.78%8.280.34
08/191,6801,6801,6801,6800%40036億9600万+0.24%8.230.34
08/161,6801,6801,6801,680+2.44%50036億9600万+0.3%8.230.34
08/151,6401,6401,6401,640-2.96%10036億800万-2.03%8.040.33
08/131,6601,6901,6601,690-0.59%20037億1800万+0.9%8.280.34
08/091,6801,7001,6601,700+1.19%80037億4000万+1.67%8.330.35
08/081,6301,6801,6301,680+1.2%50036億9600万+0.6%8.230.34
08/071,6701,6701,6601,6600%40036億5200万-0.48%8.140.34
08/061,6901,6901,6601,6600%20036億5200万-0.36%8.140.34
08/051,6701,6701,6601,660-0.6%20036億5200万-0.36%8.140.34
08/021,7001,7001,6701,670-1.76%90036億7400万+0.12%8.190.34
07/301,7001,7001,7001,7000%10037億4000万+1.92%8.330.35
07/291,7501,7501,7001,700-1.16%40037億4000万+1.8%8.330.35
07/261,7701,7701,7201,720+2.38%90037億8400万+2.75%8.430.35
07/251,6801,6801,6701,680-2.89%4,50036億9600万+0.18%8.230.34
07/241,7001,7301,7001,730+3.59%1,10038億600万+2.91%8.480.35
07/231,7201,7201,6501,670-1.76%2,00036億7400万-0.77%8.190.34
07/221,6801,7001,6401,700+3.66%1,20037億4000万+0.71%8.330.35
07/191,6601,6601,6401,640-0.61%80036億800万-2.96%8.040.33
07/181,7001,7001,6401,650-1.2%1,00036億3000万-2.71%8.090.34
07/171,6701,6701,6701,670+1.21%10036億7400万-1.82%8.190.34
07/161,6501,6501,6501,650-2.37%10036億3000万-3.34%8.090.34
07/121,6801,6901,6801,690+1.81%20037億1800万-1.29%8.280.34
07/101,6601,6601,6601,6600%10036億5200万-3.26%8.140.34
07/091,6501,6601,6301,6600%40036億5200万-3.49%8.140.34
07/081,6601,6701,6601,6600%50036億5200万-3.77%8.140.34
07/051,6501,6801,6501,660+0.61%40036億5200万-3.94%8.140.34
07/031,6501,6501,6401,650-0.6%40036億3000万-4.79%8.090.34
07/021,6601,6601,6601,660+2.47%20036億5200万-4.49%8.140.34
07/011,6201,6201,6201,620-1.82%20035億6400万-7.06%7.940.33
06/281,6301,6601,6301,650+0.61%40036億3000万-5.66%8.610.36
06/271,6401,6401,6401,640+1.86%10036億800万-6.45%8.560.35
06/261,6301,6301,6101,610-2.42%50035億4200万-8.37%8.40.35
06/251,7501,7501,6001,650-2.94%2,10036億3000万-6.36%8.610.36
06/241,7001,7001,6901,700+0.59%30037億4000万-3.63%8.870.37
06/211,7501,7501,6201,690-3.43%90037億1800万-4.3%8.820.37
06/201,7501,7501,7501,750-2.23%10038億5000万-1.07%9.140.38
06/171,7801,7901,7801,7900%60039億3800万+1.19%9.340.39
06/141,7901,7901,7901,790+0.56%1,00039億3800万+1.24%9.340.39
06/131,8001,8001,7801,780-0.56%70039億1600万+0.68%9.290.39
06/121,7901,7901,7901,7900%1,00039億3800万+1.3%9.340.39
06/101,7701,7901,7701,790+1.7%60039億3800万+1.36%9.340.39
06/071,7801,7801,7601,760-0.56%50038億7200万-0.23%9.190.38
06/061,7701,7701,7701,770-0.56%10038億9400万+0.34%9.240.38
06/051,7901,7901,7801,780-2.73%20039億1600万+0.85%9.290.39
06/041,8301,8301,8301,830+2.81%10040億2600万+3.74%9.550.4
06/031,7801,7801,7801,7800%10039億1600万+1.14%9.290.39
05/311,7801,7801,7801,780+0.56%10039億1600万+1.31%9.290.39
05/301,7701,7701,7701,7700%10038億9400万+0.91%9.240.38
05/291,7601,7801,7601,770+1.14%40038億9400万+1.09%9.240.38
05/281,8001,8001,7201,750-1.69%70038億5000万+0.11%9.140.38
05/271,7801,7801,7801,7800%90039億1600万+1.95%9.290.39