株価チャート

2013/04/19~2013/11/29

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
20156/1, 株式併合 5→1
2013
11/292,9352,9702,9352,970-1%60034億7870万-3.7%32.950.42
11/282,9053,0002,9053,000+1.69%60035億1384万-2.88%33.290.42
11/272,9002,9552,9002,950-5.6%1,40034億5527万-4.65%32.730.42
11/263,1503,1953,1253,125-0.79%2,20036億6025万+0.68%34.670.44
11/253,1253,1503,1253,150+1.29%40036億8953万+1.38%34.950.45
11/223,1103,1103,1103,110+0.32%20036億4268万+0.03%34.510.44
11/213,1003,1003,1003,100+0.32%20036億3096万-0.51%34.40.44
11/193,0753,0903,0753,090+0.49%80036億1925万-0.96%34.280.44
11/183,0753,0753,0653,0750%60036億168万-1.69%34.120.44
11/143,0753,0753,0503,0750%1,60036億168万-1.79%34.120.44
11/133,0753,0753,0753,0750%40036億168万-2.07%34.120.44
11/113,0503,0753,0503,075+0.82%40036億168万-2.35%34.120.44
11/073,0703,0703,0503,050-0.81%80035億7240万-3.24%33.840.43
11/063,0753,0753,0753,0750%40036億168万-2.9%34.120.44
11/053,0753,0753,0753,075+0.49%60036億168万-3.18%34.120.44
11/013,1253,1253,0603,060-2.08%1,00035億8411万-3.68%33.950.43
10/313,1453,1453,1253,125-0.32%1,00036億6025万-1.51%34.670.44
10/303,1353,1353,1103,135+0.8%80036億7196万-0.98%34.780.44
10/283,1103,1103,1103,110-0.48%20036億4268万-1.52%34.510.44
10/253,1303,1303,1253,125-0.32%40036億6025万-0.83%34.670.44
10/213,1353,1353,1353,135+0.32%40036億7196万-0.35%34.780.44
10/173,1253,1253,1253,125+0.81%20036億6025万-0.35%34.670.44
10/103,1353,1353,1003,100+0.49%40036億3096万-0.86%34.40.44
10/093,1003,1003,0853,085-0.48%2,20036億1339万-1.12%34.230.44
10/083,1003,1003,1003,1000%40036億3096万-0.45%34.40.44
10/073,1453,1453,1003,100-0.8%1,20036億3096万-0.29%34.40.44
10/043,1503,1503,1253,125-2.34%80036億6025万+0.68%34.670.44
10/033,1503,2003,1253,2000%1,20037億4809万+3.33%35.50.45
10/023,2503,2503,2003,2000%40037億4809万+3.46%35.50.45
10/013,2453,2453,2003,200-2.29%60037億4809万+3.66%35.50.45
09/263,2753,2753,2753,275+2.34%20038億3594万+6.33%36.340.46
09/253,2003,2153,1853,200-3.03%1,00037億4809万+4.27%35.50.45
09/243,2003,3003,2003,300+4.76%1,40038億6522万+7.77%36.610.47
09/183,2003,2003,1503,150-4.55%60036億8953万+3.28%34.950.45
09/173,3003,3003,3003,3000%20038億6522万+8.37%36.610.47
09/133,1553,3003,1553,300+4.43%40038億6522万+8.66%36.610.47
09/123,4703,4703,1603,160-7.74%2,00037億124万+4.32%35.060.45
09/113,3453,4503,3253,425+3.79%2,00040億1163万+13.15%380.48
09/103,1003,3003,1003,300+6.62%2,20038億6522万+9.56%36.610.47
09/093,0503,0953,0503,095+4.92%80036億2511万+3.13%34.340.44
09/042,9502,9502,9502,9500%20034億5527万-1.57%32.730.42
09/032,9502,9502,9502,950+0.17%40034億5527万-1.63%32.730.42
09/022,9452,9452,9452,945+0.51%20034億4941万-1.9%32.680.42
08/292,9302,9302,9302,930-2.33%20034億3185万-2.46%32.510.41
08/282,9853,0002,9853,000+3.99%80035億1384万-0.23%33.290.42
08/262,8852,8852,8852,885-0.52%20033億7914万-4.06%32.010.41
08/232,9252,9252,9002,900-0.85%1,00033億9671万-3.72%32.180.41
08/222,9252,9252,9252,9250%20034億2599万-3.05%32.460.41
08/082,9252,9252,9252,925-1.68%40034億2599万-3.27%32.460.41
08/073,0253,0252,9752,9750%40034億8455万-1.72%33.010.42
08/062,9753,0002,9752,975+0.34%60034億8455万-1.82%33.010.42
08/053,0003,0002,9652,965-4.2%1,00034億7284万-2.18%32.90.42
08/013,0953,0953,0953,095+1.31%20036億2511万+1.94%34.340.44
07/253,0053,0553,0053,055+1.33%40035億7826万+0.66%33.90.43
07/193,0153,0153,0153,0150%60035億3140万-0.69%33.450.43
07/163,0153,0153,0153,0150%20035億3140万-0.76%33.450.43
07/123,0153,0153,0153,015+0.17%40035億3140万-0.79%33.450.43
07/093,0103,0103,0103,010-0.5%40035億2555万-1.12%33.40.43
07/052,9753,0252,9753,025-2.42%80035億4312万-0.82%33.560.43
07/043,1003,1003,1003,1000%20036億3096万+1.51%34.40.44
07/033,1003,1003,1003,1000%20036億3096万+1.44%34.40.44
07/023,0503,1003,0503,100+1.64%40036億3096万+1.27%34.40.44
07/013,0253,0503,0253,050+0.83%80035億7240万-0.46%33.840.43
06/273,0253,0253,0253,025+0.83%20035億4312万-1.47%33.560.43
06/213,0003,0003,0003,0000%20035億1384万-2.47%33.290.42
06/203,0103,0103,0003,000-0.33%2,20035億1384万-2.66%33.290.42
06/173,0103,0103,0103,010+0.17%60035億2555万-2.46%33.40.43
06/143,0053,0053,0053,005+0.17%20035億1969万-2.69%33.340.43
06/133,0003,0003,0003,0000%1,20035億1384万-3.04%33.290.42
06/123,0003,0003,0003,000-0.83%20035億1384万-3.23%33.290.42
06/113,0253,0253,0253,025+0.67%20035億4312万-2.58%33.560.43
06/103,0053,0053,0053,005-3.06%40035億1969万-3.41%33.340.43
06/073,0503,1003,0503,100+3.33%40036億3096万-0.58%34.40.44
06/063,0003,0003,0003,000-1.64%40035億1384万-3.85%33.290.42
06/053,0453,0503,0453,050+1.67%60035億7240万-2.43%33.840.43
06/033,0003,0503,0003,000-3.23%2,00035億1384万-4.28%33.290.42
05/313,2503,2503,1003,100+0.81%60036億3096万-1.31%34.690.44
05/293,0753,0753,0753,0750%20036億168万-2.26%34.410.44
05/283,0753,0753,0753,0750%1,00036億168万-2.13%34.410.44
05/243,0753,0753,0753,075+1.65%40036億168万-1.91%34.410.44
05/233,0503,0503,0253,025-3.97%40035億4312万-3.29%33.850.43
05/223,1503,1503,1503,1500%40036億8953万+0.93%35.250.45
05/203,1753,1753,1503,150+0.8%40036億8953万+1.45%35.250.45
05/173,1253,1253,1253,125-0.79%20036億6025万+1.13%34.970.45
05/163,1503,1503,1503,150-2.78%1,20036億8953万+2.61%35.250.45
05/153,1503,2403,1503,240+2.05%2,00037億9494万+6.33%36.260.46
05/143,1753,1753,1753,175-0.78%40037億1881万+5.17%35.530.45
05/133,1753,2053,1753,200+0.95%1,20037億4809万+6.92%35.810.46
05/093,1703,1703,1703,170+0.48%20037億1295万+6.88%35.470.45
05/083,2003,2053,1553,155+2.44%1,80036億9538万+7.35%35.310.45
05/073,0803,0803,0803,080+0.16%20036億754万+5.7%34.470.44
05/023,0503,0753,0503,075-2.38%1,80036億168万+6.33%34.410.44
05/013,1553,1553,1503,1500%40036億8953万+9.79%35.250.45
04/303,1503,1503,1503,150+0.8%80036億8953万+10.8%35.250.45
04/263,1303,1303,1253,125-1.57%40036億6025万+10.93%34.970.45
04/253,1753,2253,1753,1750%1,60037億1881万+13.76%35.530.45
04/243,2503,2503,1503,175+0.79%1,40037億1881万+14.7%35.530.45
04/233,1153,1503,1153,150-0.47%1,20036億8953万+15.17%35.250.45
04/223,2453,2453,1653,165-2.01%60037億710万+17.09%35.420.45
04/193,0753,2303,0603,230+1.73%3,00037億8323万+21.25%36.140.46