株価チャート

2013/06/25～2013/11/29

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
20176/1, 株式併合 10→1
2013
11/291,6901,7101,6701,680+0.6%1,8009億8464万+2.44%12.820.61
11/281,6701,6901,6701,6700%1,5009億7878万+2.02%12.740.6
11/271,6901,7601,6501,670-2.91%9,4009億7878万+2.08%12.740.6
11/261,7401,7501,6601,720-1.15%4,70010億809万+5.2%13.120.62
11/251,7701,8201,7201,740+1.16%18,60010億1981万+6.62%13.280.63
11/221,7001,8001,6801,720+3.61%14,90010億809万+5.78%13.120.62
11/211,6801,6901,6401,660-1.78%2,2009億7292万+2.6%12.670.6
11/201,7001,7001,6501,6900%1,5009億9050万+4.97%12.890.61
11/191,7201,7401,6801,6900%3,7009億9050万+5.56%12.890.61
11/181,6801,6901,6601,690+0.6%1,6009億9050万+6.09%12.890.61
11/151,7001,7101,6701,6800%3,1009億8464万+6.13%12.820.61
11/141,6001,6801,5901,680+5%3,9009億8464万+6.73%12.820.61
11/131,7001,7001,6001,600-5.88%2,9009億3776万+2.37%12.210.58
11/121,7201,7201,6201,700+0.59%7,2009億9637万+9.25%12.970.61
11/111,6001,7701,6001,690+6.29%14,0009億9050万+9.24%12.890.61
11/081,5401,5901,5401,590+3.25%1,4009億3189万+3.45%12.130.57
11/071,5401,5601,5401,5400%1,1009億259万+0.39%11.750.56
11/061,5301,5401,5301,5400%2,8009億259万+0.52%11.750.56
11/051,5801,5801,5301,540-1.28%6009億259万+0.59%11.750.56
11/011,5801,5901,5501,560-0.64%1,4009億1431万+1.83%11.90.56
10/311,6101,6101,5701,570-1.26%1,9009億2017万+2.48%11.980.57
10/301,6001,6001,5901,590-0.63%7009億3189万+3.72%12.130.57
10/291,5901,6001,5901,6000%5009億3776万+4.23%12.210.58
10/281,6201,6301,6001,6000%1,3009億3776万+4.37%12.210.58
10/251,6001,6001,6001,6000%4009億3776万+4.3%12.210.58
10/241,6301,6301,6001,600-1.84%3,9009億3776万+4.3%12.210.58
10/231,6601,6601,6201,630-1.21%2,6009億5534万+6.19%12.440.59
10/221,6501,6501,6201,6500%3,5009億6706万+7.7%12.590.6
10/211,6501,6801,6101,650+3.13%8,1009億6706万+8.27%12.590.6
10/181,5101,6001,5101,600+6.67%4,5009億3776万+5.4%12.210.58
10/171,4701,5101,4701,500+2.04%1,8008億7915万-1.06%11.440.54
10/161,4701,4701,4401,470+0.68%7008億6156万-2.65%11.220.53
10/151,4501,4801,4401,460-2.01%1,2008億5570万-2.8%11.140.53
10/111,4701,5301,4701,490+2.76%3,1008億7328万-0.4%11.370.54
10/101,4501,4501,4401,450+0.69%9008億4984万-2.55%11.060.52
10/091,4501,4501,4401,440+1.41%5008億4398万-2.83%10.990.52
10/081,4201,4201,3801,4200%1,0008億3226万-3.73%10.830.51
10/071,4701,4701,4001,420-3.4%3,4008億3226万-3.34%10.830.51
10/041,4501,4701,4501,470+2.08%4008億6156万+0.48%11.220.53
10/031,4701,4801,4401,440-5.26%2,5008億4398万-1.17%10.990.52
10/021,4901,5201,4901,520+1.33%3008億9087万+4.76%11.60.55
10/011,5401,5401,5001,5000%6008億7915万+4.02%11.440.54
09/301,5101,5401,5001,500-3.85%9008億7915万+4.6%11.440.54
09/271,5601,5601,5401,5600%1,1009億1431万+9.55%11.90.56
09/261,5801,5801,4801,560-2.5%2,3009億1431万+10.01%11.90.56
09/251,6001,6101,5801,600-2.44%9009億3776万+13.48%12.210.58
09/241,6201,6401,6101,640+5.13%1,7009億6120万+16.98%12.510.59
09/201,5801,6101,5601,560-3.11%9009億1431万+11.99%11.90.56
09/191,6001,6101,5701,6100%1,6009億4362万+16.16%12.280.58
09/181,6401,6401,5701,610-1.23%3,7009億4362万+16.84%12.280.58
09/171,5501,6301,5501,630+5.16%2,3009億5534万+18.98%12.440.59
09/131,4701,5801,4701,550+6.16%2,4009億845万+13.8%11.830.56
09/121,5101,5101,4601,460-2.67%9008億5570万+7.67%11.140.53
09/111,5501,5901,4801,500-1.96%4,5008億7915万+10.62%11.440.54
09/101,4101,6701,4101,530+11.68%13,5008億9673万+12.83%11.670.55
09/091,3501,3701,3401,370+7.87%1,7008億295万+1.18%10.450.5
09/061,3001,3101,2501,270-2.31%4,4007億4434万-6.48%9.690.46
09/051,3001,3401,3001,3000%4,5007億6193万-4.76%9.920.47
09/041,2801,3701,2801,300+1.56%8,0007億6193万-5.04%9.920.47
09/031,2701,3201,2301,280+0.79%9,3007億5020万-6.84%9.770.46
09/021,2701,2701,2701,2700%3007億4434万-8.17%9.690.46
08/291,2801,2801,2701,270-0.78%4007億4434万-8.63%9.690.46
08/281,3001,3101,2801,280-3.03%8007億5020万-8.51%9.770.46
08/271,3001,3201,3001,320+2.33%3007億7365万-6.32%10.070.48
08/261,3201,3201,2901,2900%5007億5606万-8.96%9.840.47
08/231,3001,3001,2901,290-0.77%1,6007億5606万-9.73%9.840.47
08/211,3001,3001,3001,300+3.17%2007億6193万-9.78%9.920.47
08/201,3401,3401,2601,260-9.35%1,7007億3848万-13.22%9.610.46
08/161,3601,3901,3501,390+0.72%3008億1467万-5.18%10.610.5
08/121,3801,3801,3801,380-0.72%2008億881万-6.69%10.530.5
08/091,3901,3901,3901,390-2.11%1008億1467万-6.02%10.610.5
08/081,4201,4201,4201,420+2.9%2008億3226万-3.99%10.830.51
08/071,4301,4301,3801,380-2.82%4008億881万-6.5%10.530.5
08/061,4101,4201,4101,420+0.71%2008億3226万-3.6%10.830.51
08/051,3801,4101,3801,410-1.4%5008億2640万-3.89%10.760.51
08/021,4301,4301,4301,430+2.88%1008億3812万-2.32%10.910.52
08/011,3901,3901,3701,390-4.14%1,0008億1467万-4.99%10.610.5
07/291,4501,4501,4501,450-3.33%1008億4984万-0.89%11.060.52
07/261,5001,5001,5001,5000%1008億7915万+2.67%11.440.54
07/251,4601,5001,4601,500+2.74%4008億7915万+2.95%11.440.54
07/241,4501,4601,4501,460+0.69%2008億5570万+0.55%11.140.53
07/231,4501,4501,4501,450+3.57%1008億4984万+0.14%11.060.52
07/221,4101,4101,4001,400-2.1%1,0008億2054万-3.18%10.680.51
07/191,4501,4501,4301,430-4.03%2,2008億3812万-0.97%10.910.52
07/181,4401,4901,4401,490+3.47%1,2008億7328万+3.11%11.370.54
07/171,5101,5101,4401,440-4%1,2008億4398万-0.55%10.990.52
07/161,5101,5201,4501,500-2.6%1,9008億7915万+3.16%11.440.54
07/121,5601,6001,5001,540+1.32%2,8009億259万+5.62%11.750.56
07/111,5301,5601,5201,520-3.8%8008億9087万+4.11%11.60.55
07/101,6301,6401,5501,580-0.63%6009億2603万+8.07%12.060.57
07/091,5901,5901,5901,5900%2009億3189万+8.76%12.130.57
07/081,6101,6101,5501,590-1.24%1,9009億3189万+8.83%12.130.57
07/051,7201,7301,5501,610-5.85%6,5009億4362万+10.27%12.280.58
07/041,4001,7101,4001,710+23.91%2,60010億223万+17.04%13.050.62
07/031,3801,3801,3801,3800%1008億881万-5.28%10.530.5
07/021,4001,4001,3801,380+2.22%4008億881万-5.93%10.530.5
07/011,3801,3901,3501,350+3.85%7007億9123万-8.78%10.30.49
06/271,2101,3001,1801,300+2.36%1,1007億6193万-12.99%9.920.47
06/261,3201,3201,2701,270-5.22%6007億4434万-15.84%9.690.46
06/251,3901,3901,3401,340-4.29%6007億8537万-12.13%10.220.48