株価チャート

2013/02/05～2013/08/23

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 5→1
2013
08/232,5252,5352,5252,535+0.4%3,000277億2022万+3.81%10.430.49
08/222,5002,5252,4752,525+3.7%1,600276億1087万+3.82%10.390.48
08/212,4352,4352,4352,435-2.6%400266億2672万+0.58%10.020.47
08/202,4702,5002,4702,500+3.09%4,000273億3750万+3.65%10.290.48
08/162,4552,4552,4252,425-0.82%600265億1737万+1%9.980.46
08/152,4452,4452,4452,4450%200267億3607万+2.17%10.060.47
08/142,4352,4452,4352,445+0.82%1,000267億3607万+2.56%10.060.47
08/122,4252,4252,4252,4250%800265億1737万+2.06%9.980.46
08/092,4002,4252,4002,425+1.04%800265億1737万+2.32%9.980.46
08/072,3952,4002,3952,400+1.91%400262億4400万+1.52%9.870.46
08/052,3602,3602,3552,355-0.63%600257億5192万-0.21%9.690.45
08/022,3702,3702,3702,370-4.24%200259億1595万+0.64%9.750.45
08/012,5252,5252,4752,475-1%400270億6412万+5.05%10.180.47
07/292,5702,5702,5002,500-2.53%400273億3750万+6.34%10.290.48
07/262,5402,5652,5402,565+1.58%2,600280億4827万+9.43%10.550.49
07/252,5252,5252,5252,525+1%1,800276億1087万+8.28%10.390.48
07/242,5252,5252,5002,5000%3,000273億3750万+7.71%10.290.48
07/232,4002,5002,4002,500+4.17%5,600273億3750万+8.18%10.290.48
07/222,4252,4252,4002,4000%1,200262億4400万+4.35%9.870.46
07/192,4002,4002,4002,400-1.03%400262億4400万+4.39%9.870.46
07/182,4252,4252,4252,4250%2,000265億1737万+5.53%9.980.46
07/172,4152,4252,4152,425+2.11%2,200265億1737万+5.71%9.980.46
07/162,3852,3852,3752,3750%1,400259億7062万+3.67%9.770.46
07/122,3752,3752,2552,375+3.49%7,000259億7062万+3.71%9.770.46
07/112,2952,2952,2952,295-0.22%200250億9582万+0.31%9.440.44
07/102,2852,3002,2852,300+2.22%600251億5050万+0.61%9.460.44
07/092,2202,2502,1902,250+2.74%2,400246億375万-1.49%9.260.43
07/082,2252,2252,1802,190-1.57%1,800239億4765万-4.24%9.010.42
07/052,2502,2502,1852,225-0.22%1,800243億3037万-2.92%9.150.43
07/032,2252,2302,2252,230+0.22%400243億8505万-2.83%9.180.43
06/282,2252,2252,2252,225-0.45%600243億3037万-3.26%9.330.43
06/272,2352,2352,2352,235-2.4%200244億3972万-3.04%9.370.44
06/262,2902,2902,2902,290+0.88%600250億4115万-0.95%9.60.45
06/252,2852,2852,2352,270-1.3%1,600248億2245万-1.99%9.520.44
06/242,2602,3002,2602,300+2.68%800251億5050万-0.86%9.640.45
06/212,3752,3752,2002,240-5.68%4,600244億9440万-3.57%9.390.44
06/202,3702,3752,3702,375+0.21%3,600259億7062万+1.89%9.960.46
06/192,3152,3702,3152,370+2.82%1,200259億1595万+1.63%9.940.46
06/182,3052,3052,3052,305+1.77%800252億517万-1.16%9.660.45
06/172,2102,2652,2102,265+0.67%3,000247億6777万-3.04%9.50.44
06/132,2502,2502,2502,2500%200246億375万-3.93%9.430.44
06/112,2702,2702,2502,250+1.12%1,200246億375万-4.17%9.430.44
06/072,2202,3752,2202,225-6.32%2,000243億3037万-5.48%9.330.43
06/062,3752,3752,3752,3750%600259億7062万+0.64%9.960.46
06/042,3452,3752,3452,375+1.5%1,600259億7062万+0.59%9.960.46
06/032,1852,3402,1852,340-0.21%2,600255億8790万-0.89%9.810.46
05/312,3452,3452,3452,345+0.21%400256億4257万-0.76%9.830.46
05/292,3002,3502,3002,340+0.65%1,400255億8790万-1.02%9.810.46
05/272,3252,3252,3252,325+3.33%600254億2387万-1.9%9.750.45
05/242,2452,2502,2452,250+0.22%1,400246億375万-4.94%9.430.44
05/232,3652,3652,2452,245-3.44%3,400245億4907万-5.15%9.410.44
05/222,3252,3252,3252,3250%5,000254億2387万-1.77%9.750.45
05/212,3052,3252,2852,325+0.65%2,200254億2387万-1.57%9.750.45
05/202,4202,4202,3102,310-1.7%2,800252億5985万-1.95%9.690.45
05/132,3502,3502,3502,3500%400256億9725万0%9.850.46
05/102,4052,4052,3502,350-2.08%1,000256億9725万+0.34%9.850.46
05/092,4002,4002,4002,400+0.63%1,000262億4400万+2.74%10.060.47
05/082,3802,4202,3802,385-0.21%1,000260億7997万+2.49%100.47
05/072,4502,4502,3902,390+0.63%1,800261億3465万+3.06%10.020.47
05/012,3602,4602,3602,375-2.26%1,600259億7062万+2.9%9.960.46
04/302,4152,4302,4152,430+1.46%600265億7205万+5.7%10.190.47
04/262,3952,3952,3952,395+1.05%200261億8932万+4.72%10.040.47
04/252,3702,3702,3702,370-1.66%600259億1595万+4.13%9.940.46
04/242,4502,4502,3702,4100%2,000263億5335万+6.35%10.10.47
04/232,4102,4102,4102,4100%3,000263億5335万+6.92%10.10.47
04/222,3702,4102,3702,410+0.42%1,000263億5335万+7.54%10.10.47
04/192,3752,4002,3752,400+1.05%1,400262億4400万+7.72%10.060.47
04/182,4252,4252,3752,375-1.04%600259億7062万+7.18%9.960.46
04/172,4002,4002,4002,400+1.05%200262億4400万+8.99%10.060.47
04/162,3752,3752,3752,375-0.84%200259億7062万+8.55%9.960.46
04/122,3952,3952,3952,395+1.27%200261億8932万+10.22%10.040.47
04/082,4752,4752,3652,365-4.44%1,000258億6127万+9.54%9.920.46
04/052,2252,4752,2252,475+10%2,400270億6412万+15.33%10.380.48
04/012,2502,2502,2502,2500%200246億375万+5.63%9.430.44
03/262,2102,2502,2102,2500%600246億375万+6.08%9.430.44
03/252,2502,2502,2502,250+2.04%2,400246億375万+6.53%9.430.44
03/222,1752,2102,1752,205+1.61%1,200241億1167万+4.8%9.250.43
03/212,1552,1702,1352,170+0.7%1,200237億2895万+3.53%9.10.42
03/192,2702,2702,1552,155-0.46%800235億6492万+3.01%9.040.42
03/182,1652,1652,1652,165-1.59%200236億7427万+3.54%9.080.42
03/152,1952,2002,1602,200+1.85%1,400240億5700万+5.26%9.220.43
03/142,1602,1602,1502,160-1.37%800236億1960万+3.55%9.060.42
03/112,1502,1902,1502,190+3.79%1,200239億4765万+5.14%9.180.43
03/082,1102,1102,1102,110-1.86%600230億7285万+1.44%8.850.41
03/072,1502,1502,1002,1500%1,400235億1025万+3.27%9.010.42
03/062,1252,1502,1252,150+1.65%400235億1025万+3.27%9.010.42
03/052,1102,1152,1102,115+0.24%600231億2752万+1.59%8.870.41
03/042,1102,1102,1102,110+0.24%600230億7285万+1.25%8.850.41
03/012,1052,1052,1052,105+0.24%200230億1817万+0.91%8.830.41
02/252,0852,1002,0852,100+0.72%1,400229億6350万+0.62%8.810.41
02/222,0852,0852,0852,0850%2,000227億9947万-0.14%8.740.41
02/212,0502,0852,0502,085+1.96%600227億9947万-0.14%8.740.41
02/202,0152,0452,0152,0450%400223億6207万-2.2%8.570.4
02/192,0452,0452,0452,045+2%200223億6207万-2.25%8.570.4
02/182,0052,0052,0052,005-0.99%600219億2467万-4.16%8.410.39
02/152,0302,0302,0252,025-1.7%400221億4337万-3.2%8.490.4
02/132,0652,0652,0552,060-0.24%1,200225億2610万-1.48%8.640.4
02/082,0652,0652,0652,065+1.98%200225億8077万-1.15%8.660.4
02/062,0752,0752,0252,025-0.49%2,000221億4337万-3.02%8.490.4
02/052,0302,0352,0302,035+0.25%400222億5272万-2.49%8.530.4