株価チャート

2013/07/04～2013/11/27

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
20146/24, 株式併合 1.04→1
20143/25, 株式分割 1→1.214
2013
11/27223229222224+2.76%172,83542億1318万+16.04%-4.15
11/26217222217218+1.2%80,88241億18万+14.11%-4.04
11/25225229205215-5.99%364,66640億5175万+13.95%-3.99
11/22221256221229+5.12%840,16643億1003万+22.51%-4.24
11/21209220209218+5.39%333,19941億18万+17.81%-4.04
11/20201208201207+2.99%210,59538億9033万+13%-3.83
11/19197201197201+1.74%65,84737億7733万+10.93%-3.72
11/18202203196197-0.43%160,83137億1276万+9.64%-3.65
11/15194209193198+2.67%283,20237億2890万+10.73%-3.67
11/14188198188193+3.69%295,32236億3205万+8.46%-3.57
11/13184187184186+1.4%66,78035億291万+5.2%-3.45
11/12184184181184+0.94%64,68234億5448万+4.33%-3.4
11/11181183178182+1.92%110,13434億2220万+3.95%-3.37
11/08181181178178-1.42%30,76833億5763万+1.98%-3.3
11/07180182178181+0.48%44,63634億605万+4.05%-3.35
11/06180182179180+0.96%27,85433億8991万+3.56%-3.34
11/05182182176178-0.48%75,17133億5763万+2.57%-3.3
11/01179181178179-0.95%47,31733億7377万+3.66%-3.32
10/31182184178181-0.47%77,03634億605万+4.65%-3.35
10/30186188181182-0.93%89,50634億2220万+5.76%-3.37
10/29190190183184-3.6%87,75834億5448万+6.76%-3.4
10/28178190178190+7.25%197,07635億8362万+11.4%-3.53
10/25178178176178+0.98%22,72633億4148万+5.1%-3.29
10/24178178174176-0.49%55,47533億920万+4.7%-3.26
10/23174179173177+1.98%100,46133億2534万+5.84%-3.27
10/22172173172173+1%29,36932億6077万+4.41%-3.21
10/21172172171172+0.5%38,69332億2849万+4.01%-3.18
10/18168172168171-0.5%63,28332億1235万+4.12%-3.16
10/171711721701720%42,07232億2849万+5.28%-3.18
10/16170172167172+1.01%92,88632億2849万+5.93%-3.18
10/151721721681700%36,94431億9620万+5.52%-3.15
10/11170171169170+1.02%34,14731億9620万+6.18%-3.15
10/10170170168168-0.51%37,64431億6392万+5.77%-3.11
10/09169170166169+2.6%54,54331億8006万+6.98%-3.13
10/08157165155165+3.78%56,05830億9935万+4.27%-3.05
10/07166169154159-6.57%132,27729億8635万+1.11%-2.94
10/04171172168170-1%47,90031億9620万+8.91%-3.15
10/03171172170172+0.5%33,68132億2849万+10.72%-3.18
10/021711721701710%28,32032億1235万+10.88%-3.16
10/01172172170171-0.5%46,26832億1235万+10.88%-3.16
09/301721731701720%64,91532億2849万+12.16%-3.18
09/27172173170172+0.5%62,11832億2849万+12.16%-3.18
09/26164175164171+3.11%115,72832億1235万+11.6%-3.16
09/25174174162166-3.98%151,50731億1549万+8.95%-3.07
09/24166175161172+7.49%380,98232億4463万+13.47%-3.19
09/20151160151160+6.25%144,28130億1864万+5.56%-2.97
09/19149151149151-0.56%111,53328億4107万-1.3%-2.8
09/18153153150152+2.31%91,25428億5721万-0.74%-2.81
09/17148150148148+1.17%82,04727億9264万-3.61%-2.75
09/13148148147147-0.58%19,81227億6036万-5.34%-2.72
09/12148148147148+0.58%39,62527億7650万-5.4%-2.73
09/11148148147147-0.58%47,20027億6036万-6.54%-2.72
09/10147148146148+1.18%49,41527億7650万-7.18%-2.73
09/091481491461460%82,63027億4421万-8.83%-2.7
09/06150151146146-2.3%96,49827億4421万-9.96%-2.7
09/05148150148149+1.75%80,53228億878万-8.96%-2.76
09/041471471441470%41,37327億6036万-11.08%-2.72
09/03144148143147+1.79%107,10427億6036万-12.14%-2.72
09/02146146143144-0.59%60,13727億1193万-14.7%-2.67
08/301461461431450%106,63827億2807万-14.7%-2.68
08/29144145143145+1.2%57,10727億2807万-15.69%-2.68
08/28148148143143-6.18%136,70626億9579万-17.65%-2.65
08/27158158150153-3.26%162,22928億7335万-13.22%-2.83
08/261591601561580%62,23429億7021万-10.8%-2.92
08/23159160155158-2.13%119,69129億7021万-11.8%-2.92
08/22165166161161-2.59%99,52930億3478万-10.38%-2.99
08/211661671651660%43,93731億1549万-9.01%-3.07
08/20166167166166-0.52%54,19331億1549万-9.51%-3.07
08/19167168166166-0.51%24,47431億3163万-9.53%-3.08
08/16169170166167-2.01%133,09331億4778万-9.56%-3.1
08/151711711701710%53,14432億1235万-8.69%-3.16
08/14170172169171-0.5%134,02632億1235万-9.18%-3.16
08/13170172170172+0.5%75,17132億2849万-9.2%-3.18
08/12172172170171-1.49%108,15332億1235万-10.13%-3.16
08/09176177172173-1.94%124,23632億6077万-9.25%-3.21
08/08179180176177-1.44%123,18733億2534万-7.94%-3.27
08/07187187177179-4.13%252,31833億7377万-6.6%-3.32
08/06188188186187-0.46%57,10735億1905万-3.08%-3.46
08/051891891871880%43,58735億3519万-2.64%-3.48
08/021891891871880%33,33235億3519万-2.64%-3.48
08/01190190187188-0.9%52,91135億3519万-3.14%-3.48
07/31190190188190+0.91%32,39935億6748万-2.25%-3.51
07/30185190185188+1.39%64,56535億3519万-4.13%-3.48
07/29191191185185-3.14%166,19234億8677万-5.92%-3.43
07/26193193191191-0.89%94,16835億9976万-3.85%-3.54
07/25195195192193+0.45%44,05436億3205万-3.95%-3.57
07/24192196191192+0.45%60,25336億1591万-5.32%-3.56
07/23193193191191-0.89%143,93235億9976万-6.66%-3.54
07/221951951931930%88,80736億3205万-6.73%-3.57
07/19196196193193-1.32%87,64136億3205万-7.63%-3.57
07/181961961941960%60,25336億8048万-6.84%-3.62
07/17197197195196-0.87%94,75036億8048万-7.72%-3.62
07/161982001971970%69,81037億1276万-7.35%-3.65
07/12198198196197-0.86%80,99837億1276万-7.78%-3.65
07/112002011981990%91,83737億4505万-7.41%-3.69
07/10197199197199+1.31%102,67537億4505万-8.26%-3.69
07/09196196195196+0.44%65,61436億9662万-10.28%-3.64
07/08196197195196+0.44%156,05236億8048万-11.08%-3.62
07/05194197194195+0.44%104,30736億6433万-12.66%-3.61
07/04197200193194-1.31%168,40636億4819万-13.81%-3.59