株価チャート

2013/08/01～2013/12/30

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
20177/1, 株式併合 10→1
2013
12/302,9703,0002,9702,980+0.68%1,50034億3672万-0.3%6.480.44
12/272,9402,9602,9302,960+0.34%1,00034億1365万-0.94%6.430.44
12/262,9003,0002,9002,950-2.32%3,90034億212万-1.21%6.410.43
12/253,0003,0203,0003,020+0.33%4,90034億8285万+1.14%6.560.45
12/242,9903,0102,9803,010+0.67%4,30034億7132万+0.94%6.540.44
12/203,0003,0002,9802,9900%10,60034億4825万+0.44%6.50.44
12/192,9703,0002,9702,990+0.67%2,90034億4825万+0.57%6.50.44
12/182,9802,9802,9502,970-0.34%1,90034億2519万0%6.450.44
12/172,9902,9902,9602,980+0.34%1,30034億3672万+0.44%6.480.44
12/162,9903,0002,9702,970-0.34%1,60034億2519万+0.2%6.450.44
12/133,0003,0002,9802,980-0.67%2,50034億3672万+0.61%6.480.44
12/123,0103,0102,9803,000-0.33%1,20034億5978万+1.42%6.520.44
12/113,0303,0303,0003,010-0.66%1,10034億7132万+1.9%6.540.44
12/103,0303,0403,0303,030+0.33%1,20034億9438万+2.75%6.580.45
12/093,0103,0203,0103,020+0.67%1,20034億8285万+2.65%6.560.45
12/063,0103,0102,9803,000-0.33%3,10034億5978万+2.18%6.520.44
12/053,0103,0203,0003,0100%1,10034億7132万+2.66%6.540.44
12/043,0003,0102,9903,010+0.33%2,00034億7132万+2.8%6.540.44
12/033,0003,0203,0003,000+0.33%2,60034億5978万+2.67%6.520.44
12/023,0003,0002,9902,990+1.01%1,90034億4825万+2.47%6.50.44
11/292,9903,0002,9602,960-0.67%2,20034億1365万+1.61%6.430.44
11/282,9802,9802,9702,9800%80034億3672万+2.44%6.480.44
11/272,9802,9802,9702,980+0.34%80034億3672万+2.62%6.480.44
11/262,9702,9702,9702,970+0.34%40034億2519万+2.45%6.450.44
11/252,9802,9802,9602,960+0.34%80034億1365万+2.28%6.430.44
11/222,9402,9802,9402,950+0.68%2,20034億212万+2.08%6.410.43
11/212,9502,9502,9302,930-0.68%70033億7906万+1.52%6.370.43
11/202,9102,9502,9102,950+1.37%1,70034億212万+2.32%6.410.43
11/192,9102,9102,9002,910+0.69%1,00033億5599万+1.08%6.320.43
11/182,9402,9402,8902,8900%1,80033億3293万+0.49%6.280.43
11/152,9102,9202,8902,890-1.03%1,80033億3293万+0.63%6.280.43
11/142,9002,9202,9002,920+1.04%60033億6752万+1.74%6.350.43
11/132,9002,9002,8802,890-0.34%40033億3293万+0.84%6.280.43
11/122,9202,9202,9002,900-0.68%60033億4446万+1.26%6.30.43
11/112,9202,9202,9102,920+1.39%1,10033億6752万+2.1%6.350.43
11/082,9002,9002,8802,880-0.69%1,20033億2139万+0.77%6.260.42
11/072,8902,9002,8902,900+0.69%80033億4446万+1.47%6.30.43
11/062,8802,8802,8802,880+0.35%30033億2139万+0.84%6.260.42
11/052,8702,9102,8702,8700%80033億986万+0.46%6.240.42
11/012,9002,9002,8702,870-1.03%1,80033億986万+0.49%6.240.42
10/312,8602,9102,8602,9000%1,50033億4446万+1.61%6.30.43
10/302,9202,9202,8902,900+1.05%80033億4446万+1.68%6.30.43
10/292,9602,9602,8702,870-1.03%2,80033億986万+0.74%6.240.42
10/282,8802,9002,8602,900+1.4%1,10033億4446万+1.9%6.30.43
10/252,8702,8702,8602,8600%70032億9833万+0.7%6.220.42
10/242,8502,8602,8502,860+0.35%20032億9833万+0.88%6.220.42
10/232,8402,8502,8402,8500%50032億8679万+0.74%6.190.42
10/222,8502,8502,8502,8500%10032億8679万+0.92%6.190.42
10/212,8502,8502,8302,8500%90032億8679万+1.17%6.190.42
10/172,8502,8702,8502,850-0.7%90032億8679万+1.35%6.190.42
10/162,8402,9002,8402,870+1.06%1,40033億986万+2.24%6.240.42
10/152,9002,9002,8402,840-0.35%60032億7526万+1.39%6.170.42
10/112,8902,9002,8302,8500%50032億8679万+2%6.190.42
10/102,8402,8502,8302,850+2.52%60032億8679万+2.3%6.190.42
10/092,7702,7802,7702,780-2.46%20032億607万+0.07%6.040.41
10/082,7902,8502,7502,850+1.79%1,20032億8679万+2.81%6.190.42
10/072,8102,8102,8002,800-1.75%50032億2913万+1.3%6.080.41
10/042,8402,8502,8402,850+1.79%50032億8679万+3.37%6.190.42
10/032,8602,8702,8002,800-2.44%1,80032億2913万+1.89%6.080.41
10/022,8802,8802,8502,870-0.69%1,70033億986万+4.63%6.240.42
10/012,8902,8902,8502,890+1.76%1,40033億3293万+5.67%6.280.43
09/302,9202,9202,8402,840-2.07%1,20032億7526万+4.26%6.170.42
09/272,8802,9002,8802,900+1.4%50033億4446万+6.81%6.30.43
09/262,8602,8602,8602,860+1.78%10032億9833万+5.77%6.220.42
09/252,8502,8502,8102,810-1.4%40032億4066万+4.23%6.110.41
09/242,8902,8902,8402,850+1.06%80032億8679万+5.95%6.190.42
09/202,8202,8402,8102,820+1.08%1,50032億5220万+5.07%6.130.42
09/192,8102,8102,7902,790+0.72%20032億1760万+4.18%6.060.41
09/182,7602,7702,7602,770+1.47%20031億9453万+3.55%6.020.41
09/172,7602,7602,7302,730+0.74%50031億4840万+2.13%5.930.4
09/132,7202,7302,7102,7100%80031億2534万+1.35%5.890.4
09/122,7002,7402,7002,710+0.74%1,60031億2534万+1.23%5.890.4
09/112,7102,7102,6602,690-0.74%1,50031億227万+0.3%5.850.4
09/102,7402,7402,7102,710-1.09%1,00031億2534万+0.89%5.890.4
09/092,7502,7502,7402,740+0.74%1,00031億5994万+1.82%5.950.4
09/052,7202,7302,7202,720+2.26%40031億3687万+1.04%5.910.4
09/042,6702,6702,6602,660+0.38%60030億6767万-1.19%5.780.39
09/032,6002,6602,6002,650-0.38%50030億5614万-2.47%5.760.39
09/022,6602,6602,6602,660+1.92%20030億6767万-2.81%5.780.39
08/302,6602,6602,6102,610-1.88%30030億1001万-5.3%5.670.38
08/292,6702,6702,6602,660+1.53%20030億6767万-4.32%5.780.39
08/282,6202,6302,6202,620-0.38%70030億2154万-6.46%5.690.39
08/272,6602,6602,6302,630-1.87%40030億3308万-6.87%5.720.39
08/262,6602,6802,6502,680+0.75%50030億9074万-5.77%5.820.39
08/232,6602,6602,6602,660+1.14%10030億6767万-7.06%5.780.39
08/222,6602,6602,6302,630+0.77%40030億3308万-8.74%5.720.39
08/212,6502,6502,6102,610-0.38%40030億1001万-10.06%5.670.38
08/202,6602,6602,6202,620-1.5%70030億2154万-10.34%5.690.39
08/192,6902,6902,6602,660-0.37%30030億6767万-9.62%5.780.39
08/162,7002,7002,6702,670-0.37%20030億7921万-9.74%5.80.39
08/142,7002,7002,6502,680+0.37%1,50030億9074万-9.83%5.820.39
08/132,6802,6802,6702,670-1.84%80030億7921万-10.58%5.80.39
08/122,7402,7402,7202,720-0.37%40031億3687万-9.42%5.910.4
08/092,7402,7502,7302,730-0.36%1,20031億4840万-9.42%5.930.4
08/082,7802,8202,7402,740-2.14%1,50031億5994万-9.33%5.950.4
08/072,8202,8202,7802,800-0.71%70032億2913万-7.62%6.080.41
08/062,8202,8202,7602,820+0.71%50032億5220万-7.11%6.130.42
08/052,8402,8402,8002,800-1.41%90032億2913万-7.89%6.080.41
08/022,7802,8402,7802,840+3.27%2,80032億7526万-6.73%6.170.42
08/012,7102,8302,7102,750+0.73%3,50031億7147万-9.69%5.980.41