株価チャート

2013/07/08～2013/11/29

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
201710/1, 株式併合 10→1
2013
11/293,0403,1203,0103,110+5.78%1,190,500717億6772万+9.74%6.661.15
11/282,8102,9502,7802,940+8.09%654,900678億4473万+3.81%6.291.09
11/272,7302,7902,7102,720-0.73%158,800627億6791万-4.06%5.821
11/262,6602,7502,6602,740+2.24%142,000632億2944万-3.99%5.861.01
11/252,7202,7202,6302,680-0.74%133,800618億4485万-6.75%5.740.99
11/222,7702,8002,6602,700-1.1%185,600623億638万-6.83%5.781
11/212,7302,7902,7102,730+1.11%175,200629億9868万-6.35%5.841.01
11/202,8002,8002,6702,700-2.88%169,100623億638万-7.88%5.781
11/192,8402,8502,7502,780-1.77%147,200641億5250万-5.7%5.951.03
11/182,9402,9402,8102,830-2.08%187,900653億632万-4.04%6.061.04
11/152,8502,9102,8402,890+3.21%210,000666億9091万-2.03%6.191.07
11/142,7502,8602,7202,800+2.94%140,200646億1403万-5.08%5.991.03
11/132,7002,7202,6502,7200%117,900627億6791万-7.7%5.821
11/122,6602,7302,6402,720+2.64%169,000627億6791万-7.61%5.821
11/112,8202,8202,6402,650-4.33%213,800611億5256万-9.86%5.670.98
11/082,7802,8302,7302,770-2.12%186,800639億2173万-5.75%5.931.02
11/072,8502,9102,8202,830-1.05%184,800653億632万-3.45%6.061.04
11/062,7702,8902,7702,860+3.25%275,200659億9861万-2.05%6.121.06
11/052,8102,8602,7502,7700%332,200639億2173万-4.81%5.931.02
11/012,9803,0302,7102,770-6.42%589,100639億2173万-4.75%5.931.02
10/313,1003,1702,9102,960-5.13%588,600683億626万+1.65%6.341.09
10/303,0203,1902,9903,120+4.35%444,000719億9849万+7.85%6.681.15
10/293,0603,0602,9902,990-2.29%109,700689億9855万+4.25%6.41.1
10/283,0403,0702,9903,060+1.66%117,100706億1390万+7.67%6.551.13
10/253,0403,1202,9903,010-1.63%236,600694億6008万+6.93%6.441.11
10/242,9503,1002,9003,060+1.32%370,800706億1390万+9.76%6.551.13
10/233,2103,2302,9603,020-5.63%512,600696億9084万+9.58%6.461.11
10/223,2103,2503,1603,200-0.93%228,300738億4460万+17.39%6.851.18
10/213,2503,3503,2203,230-1.22%362,500745億3690万+19.9%6.911.19
10/183,1303,2803,0803,270+4.47%501,700754億5995万+23.3%71.21
10/173,2103,2403,0803,1300%451,000722億2925万+19.92%6.71.16
10/163,0803,1603,0703,1300%621,200722億2925万+21.98%6.71.16
10/153,0003,2302,9803,130+11.39%2,692,600722億2925万+24.45%6.71.16
10/112,8402,8802,7802,810-1.4%338,900648億4479万+14.09%6.011.04
10/102,8902,8902,7702,850-1.04%412,400657億6785万+17.62%6.11.05
10/092,7002,9002,6802,880+5.49%569,600664億6014万+21.06%6.161.06
10/082,5802,7502,5702,730+3.41%322,300629億9868万+17.07%5.841.01
10/072,6802,7002,6102,6400%253,200609億2180万+15.23%5.650.97
10/042,5902,6702,5102,640+1.15%281,600609億2180万+17.13%5.650.97
10/032,6102,6502,5102,610+1.56%226,500602億2950万+17.78%5.590.96
10/022,5902,6802,5502,5700%283,200593億645万+17.78%5.50.95
10/012,5802,6502,5702,570-1.53%171,700593億645万+19.65%5.50.95
09/302,5802,7202,5302,610-3.33%427,600602億2950万+23.46%5.590.96
09/272,8002,8602,6702,700-6.25%631,700623億638万+29.93%5.781
09/262,6002,9702,5702,880+15.66%2,038,600664億6014万+41.32%6.161.06
09/252,4702,6002,4202,490+0.4%618,500574億6033万+24.87%5.330.92
09/242,3802,5002,3602,480+5.98%376,200572億2957万+26.14%5.310.92
09/202,4002,4102,3202,340-2.5%124,300539億9886万+20.74%5.010.86
09/192,3902,4202,3602,400+3%199,500553億8345万+25.39%5.140.89
09/182,3402,3802,2902,330+3.1%251,200537億6810万+23.48%4.990.86
09/172,3502,5502,2602,260-0.44%698,700521億5275万+21.44%4.840.83
09/132,3402,3602,2402,270-5.02%384,100523億8351万+23.64%4.860.84
09/122,2402,4402,2102,390+8.64%628,800551億5269万+31.9%5.120.88
09/112,2502,3302,1402,2000%439,900507億6816万+23.39%4.710.81
09/102,0802,2502,0802,200+7.84%557,500507億6816万+24.93%4.710.81
09/091,9102,0401,8802,040+10.27%427,600470億7593万+17.24%4.370.75
09/061,8601,8901,8201,850+1.09%204,800426億9141万+7.18%3.960.68
09/051,8501,8601,7901,830+1.1%244,200422億2988万+6.4%3.920.68
09/041,7601,8101,7501,810+3.43%135,700417億6835万+5.85%3.870.67
09/031,7301,7801,7301,750+2.94%63,300403億8377万+2.76%3.750.65
09/021,7101,7101,6801,700-0.58%33,100392億2994万-0.29%3.640.63
08/301,7201,7501,7101,710-0.58%77,100394億6071万+1.06%3.660.63
08/291,6901,7201,6901,720+1.78%30,100396億9147万+2.2%3.680.63
08/281,6901,7201,6801,690-3.43%76,400389億9918万+0.96%3.620.62
08/271,7401,7501,7201,750+1.16%33,800403億8377万+4.92%3.750.65
08/261,7501,7701,7201,730+0.58%80,400399億2224万+4.22%3.70.64
08/231,7301,7401,7101,720+0.58%64,100396億9147万+4.12%3.680.63
08/221,7001,7201,6801,7100%52,600394億6071万+3.89%3.660.63
08/211,7701,7701,6801,710-2.84%120,100394億6071万+4.14%3.660.63
08/201,7801,8201,7501,760-1.68%121,900406億1453万+7.32%3.770.65
08/191,8101,8501,7701,7900%201,300413億682万+9.48%3.830.66
08/161,7101,8101,7101,790+2.87%272,700413億682万+10.15%3.830.66
08/151,7001,8201,6901,740+1.16%464,100401億5300万+7.74%3.720.64
08/141,6901,7201,6701,720+2.38%81,900396億9147万+7.03%3.680.63
08/131,6601,6801,6401,680+3.07%53,300387億6841万+5%3.60.62
08/121,6601,6901,6201,630-2.4%88,300376億1459万+2.26%3.490.6
08/091,6901,7301,6601,670-0.6%58,100385億3765万+4.97%3.570.62
08/081,6201,7401,6201,680+2.44%143,000387億6841万+5.99%3.60.62
08/071,6501,6801,6401,640-2.96%76,100378億4536万+3.93%3.510.61
08/061,6801,7401,6701,690+1.2%157,000389億9918万+7.37%3.620.62
08/051,6701,6901,6601,670-2.34%87,500385億3765万+6.64%3.570.62
08/021,6301,7401,6201,710+7.55%304,800394億6071万+9.9%3.660.63
08/011,6101,6201,5601,590-2.45%146,700366億9153万+3.11%3.40.59
07/311,7001,7501,6101,630-8.94%842,100376億1459万+6.4%3.490.6
07/301,3901,8701,3901,790+28.78%787,100413億682万+17.45%3.830.66
07/291,4601,4601,3801,390-5.44%115,100320億7625万-7.95%2.970.51
07/261,5001,5001,4601,470-2.65%74,500339億2236万-2.84%3.150.54
07/251,5401,5401,5101,510-1.31%35,900348億4542万-0.2%3.230.56
07/241,5501,5501,4901,530-0.65%68,300353億695万+1.19%3.270.56
07/231,5401,5601,5201,540-0.65%56,400355億3771万+2.19%3.30.57
07/221,5801,5801,5201,550-0.64%84,700357億6848万+3.26%3.320.57
07/191,6201,6201,5501,560-3.11%132,600359億9924万+4.56%3.340.58
07/181,6801,6801,5801,610-2.42%167,700371億5306万+8.56%3.450.59
07/171,6901,8201,6301,650+0.61%1,028,400380億7612万+11.94%3.530.61
07/161,5601,6401,5601,640+5.81%127,500378億4536万+12.1%3.510.61
07/121,5401,5801,5301,550+0.65%41,800357億6848万+6.6%3.320.57
07/111,5001,5401,4901,540+0.65%23,300355億3771万+6.5%3.30.57
07/101,5501,5901,5101,530-1.29%40,300353億695万+6.18%3.270.56
07/091,5401,5701,5201,550+1.31%19,400357億6848万+7.64%3.320.57
07/081,5701,5901,5301,530-1.29%53,900353億695万+6.25%3.270.56