株価チャート

2013/04/08～2013/10/16

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
10/162,6202,6502,6202,650+0.95%1,200289億7775万+4.99%10.90.51
10/152,6252,6252,6252,6250%1,200287億437万+4.42%10.80.5
10/102,6252,6502,6252,6250%2,200287億437万+4.75%10.80.5
10/092,6252,6252,6252,6250%200287億437万+4.87%10.80.5
10/082,6252,6252,6002,625+0.96%1,400287億437万+5.04%10.80.5
10/072,6152,6252,6002,600-0.57%1,600284億3100万+4.21%10.70.5
10/022,6152,6152,6152,615+0.58%200285億9502万+5.1%10.760.5
10/012,5802,6002,5802,600+0.97%800284億3100万+4.67%10.70.5
09/302,5602,5752,5502,575+0.59%600281億5762万+3.96%10.590.49
09/272,5602,5602,5602,560+0.39%400279億9360万+3.56%10.530.49
09/252,5502,5502,5502,550+0.39%600278億8425万+3.36%10.490.49
09/202,5452,5452,5152,540-0.2%3,800277億7490万+3.17%10.450.49
09/192,4802,5452,4802,545+2.62%1,000278億2957万+3.58%10.470.49
09/182,4752,4802,4752,480+0.81%1,400271億1880万+1.14%10.20.48
09/172,4752,4752,4602,4600%600269億10万+0.53%10.120.47
09/132,4602,4602,4602,460+0.41%400269億10万+0.7%10.120.47
09/122,4502,4502,4502,4500%200267億9075万+0.25%10.080.47
09/112,4452,4502,4452,450+1.03%800267億9075万+0.16%10.080.47
09/102,4152,4252,4152,425+1.04%800265億1737万-1.02%9.980.46
09/052,4202,4202,4002,400-3.81%600262億4400万-2.2%9.870.46
09/042,4952,4952,4952,495+0.6%400272億8282万+1.51%10.270.48
09/032,4802,4802,4802,480+0.81%400271億1880万+0.9%10.20.48
09/022,4452,4602,4452,460+1.86%600269億10万+0.2%10.120.47
08/302,4002,4152,4002,415+1.47%800264億802万-1.55%9.940.46
08/292,3802,3802,3802,380-1.45%400260億2530万-2.98%9.790.46
08/282,4152,4152,4152,4150%200264億802万-1.63%9.940.46
08/272,4152,4152,4152,415-5.11%600264億802万-1.55%9.940.46
08/262,5452,5452,5452,545+0.39%600278億2957万+3.79%10.470.49
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