株価チャート

2013/08/06～2013/12/30

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 5→1
2013
12/302,4652,4902,4502,465+1.65%9,800221億5569万+4.67%6.740.68
12/272,4252,4252,3352,425+1.46%13,000217億9617万+3.15%6.630.67
12/262,3352,4052,3352,390+2.8%9,400214億8158万+1.83%6.540.66
12/252,2802,3302,2702,325+0.22%13,000208億9735万-0.85%6.360.64
12/242,3402,3552,3202,320-1.49%4,800208億5241万-0.98%6.340.64
12/202,3402,3752,3152,355+0.64%7,200211億6700万+0.6%6.440.65
12/192,3602,3602,3252,340+0.65%8,000210億3218万+0.04%6.40.64
12/182,3102,3702,3102,325-1.06%9,600208億9735万-0.39%6.360.64
12/172,2402,3752,2402,350+4.21%12,600211億2206万+0.95%6.430.65
12/162,2902,2902,2502,255-1.53%5,800202億6819万-2.89%6.170.62
12/132,3102,3102,2552,290-2.55%26,400205億8277万-0.99%6.260.63
12/122,3402,3652,3352,350+0.21%2,800211億2206万+2.09%6.430.65
12/112,3302,3502,3002,345+0.86%6,000210億7712万+2.49%6.410.64
12/102,3302,3302,3152,325-1.48%3,600208億9735万+2.15%6.360.64
12/092,3652,3652,3402,360+0.85%3,400212億1194万+4.29%6.450.65
12/062,3102,3502,3102,340+0.43%5,600210億3218万+4%6.40.64
12/052,3502,3702,3102,330-0.85%7,200209億4229万+4.11%6.370.64
12/042,3502,3752,3502,350-1.67%4,800211億2206万+5.67%6.430.65
12/032,3602,3952,3602,390+1.06%7,000214億8158万+8.19%6.540.66
12/022,3902,4002,3602,365-1.05%8,800212億5688万+8.09%6.470.65
11/292,3802,4002,3702,390+1.06%9,800214億8158万+10.34%6.540.66
11/282,3552,3902,3552,365-1.05%4,200212億5688万+10.21%6.470.65
11/272,3802,4002,3652,390+0.42%15,000214億8158万+12.42%6.540.66
11/262,3402,3902,3002,380+1.49%14,200213億9170万+13.01%6.510.65
11/252,3852,3852,3202,345-0.85%8,200210億7712万+12.36%6.410.64
11/222,3402,3652,3002,365+1.07%11,000212億5688万+14.31%6.470.65
11/212,3252,3502,2952,340+0.21%15,400210億3218万+14.09%6.40.64
11/202,2702,3752,2152,335+2.86%31,200209億8724万+14.85%6.390.64
11/192,2702,3002,2652,270-0.66%11,600204億301万+12.66%6.210.62
11/182,3352,3352,2452,285-0.65%12,000205億3783万+14.19%6.250.63
11/152,2302,3102,2152,300+4.55%37,800206億7265万+16.1%6.290.63
11/142,2052,2252,1902,200+0.46%13,200197億7384万+12.24%6.020.6
11/132,2052,2452,1752,190-0.23%41,800196億8396万+12.83%5.990.6
11/122,1752,4102,1752,195+8.66%206,600197億2890万+14.14%60.6
11/112,0502,0502,0052,020+0.25%7,800181億5598万+5.98%5.520.55
11/082,0052,0401,9852,015+0.5%4,000181億1104万+6.28%5.510.55
11/072,0452,0451,9902,005-1.96%3,800180億2116万+6.2%5.480.55
11/061,9852,0501,9702,045+2.25%8,800183億8068万+8.72%5.590.56
11/052,0202,0251,9852,000-1.96%9,200179億7622万+6.67%5.470.55
11/012,0352,0501,9252,040+0.25%11,200183億3574万+9.09%5.580.56
10/312,0152,0652,0152,035+2.01%25,000182億9080万+9.17%5.570.56
10/301,9952,0501,9651,995+1.79%28,000179億3128万+7.49%5.460.55
10/291,8651,9651,8651,960+4.53%19,400176億1669万+5.83%5.360.54
10/281,8301,8851,8151,875+3.59%6,800168億5270万+1.35%5.130.52
10/251,8651,8651,7651,810-3.72%14,000162億6848万-2.27%4.950.5
10/241,8451,8801,8451,880+0.8%3,200168億9764万+1.35%5.140.52
10/231,9151,9301,8601,865-2.1%12,000167億6282万+0.54%5.10.51
10/221,9051,9351,8851,905+0.53%7,200171億2235万+2.64%5.210.52
10/211,9101,9101,8901,895-0.79%7,600170億3247万+2.1%5.180.52
10/181,8801,9451,8801,9100%6,800171億6729万+2.85%5.220.52
10/171,8951,9351,8701,910+1.33%11,200171億6729万+2.69%5.220.52
10/161,8951,8951,8701,885-0.53%2,600169億4258万+1.95%5.160.52
10/151,9251,9251,8751,895-1.04%10,800170億3247万+3.33%5.180.52
10/111,8251,9301,8101,915+7.28%27,800172億1223万+5.28%5.240.53
10/101,8001,8251,7851,785+0.28%4,400160億4377万-1%4.880.49
10/091,7351,7801,7201,780+3.49%6,000159億9883万-0.67%4.870.49
10/081,7251,7351,7151,720-0.29%7,000154億5955万-3.37%4.70.47
10/071,7751,7751,6951,725-2.82%18,200155億449万-2.54%4.720.47
10/041,7801,7851,7651,775-0.56%8,600159億5389万+0.8%4.850.49
10/031,8101,8101,7851,785-0.56%7,200160億4377万+2%4.880.49
10/021,8401,8401,7901,795-2.71%8,000161億3365万+3.16%4.910.49
10/011,8701,8701,8301,845-1.86%9,000165億8306万+6.77%5.050.51
09/301,8601,8801,8401,8800%5,000168億9764万+9.81%5.140.52
09/271,8801,9101,8751,880-0.53%8,000168億9764万+10.98%5.140.52
09/261,8451,9001,8001,890+2.44%11,600169億8753万+12.84%5.170.52
09/251,8801,8801,8251,845-2.12%12,400165億8306万+11.41%5.050.51
09/241,9151,9201,8751,885-1.82%7,200169億4258万+14.87%5.160.52
09/201,9301,9301,9001,920-0.52%8,400172億5717万+18.23%5.250.53
09/191,8701,9301,8551,930+3.49%28,200173億4705万+20.17%5.280.53
09/181,8801,9051,8651,865-1.58%13,600167億6282万+17.37%5.10.51
09/171,9051,9501,8701,895+0.53%32,800170億3247万+20.39%5.180.52
09/131,9051,9051,8501,885-0.53%26,600169億4258万+20.99%5.160.52
09/121,8751,9201,8401,895-1.56%53,600170億3247万+22.81%5.180.52
09/112,0052,0051,8201,925-3.75%126,600173億211万+25.9%5.260.53
09/101,7352,0151,7002,000+23.84%195,000179億7622万+32.1%5.470.55
09/091,6001,6151,5851,615+6.6%6,800145億1579万+7.81%4.420.44
09/061,5351,5401,5051,515-0.33%2,400136億1698万+1.13%4.140.42
09/051,5351,5351,5001,5200%4,400136億6192万+1.2%4.160.42
09/041,5151,5201,5051,520+0.33%1,600136億6192万+1.06%4.160.42
09/031,4801,5251,4801,515+2.71%4,400136億1698万+0.66%4.140.42
09/021,4401,5101,4251,475+0.68%3,000132億5746万-2.25%4.030.41
08/301,5001,5001,4601,465-2.66%4,200131億6758万-3.11%4.010.4
08/291,4601,5651,4501,505+0.33%5,800135億2710万-0.79%4.120.41
08/281,5251,5251,4601,500-2.28%4,200134億8216万-1.51%4.10.41
08/271,5301,6151,5201,535+1.99%10,800137億9675万+0.26%4.20.42
08/261,4651,5201,4651,505+4.15%5,200135億2710万-2.15%4.120.41
08/231,4501,4501,4401,445+1.05%3,000129億8782万-6.47%3.950.4
08/221,4201,4301,4051,430+1.78%3,200128億5299万-8.04%3.910.39
08/211,4351,4351,4051,405-0.71%7,200126億2829万-10.34%3.840.39
08/201,4401,4651,4151,415-3.08%4,000127億1817万-10.44%3.870.39
08/191,4351,4701,4251,4600%8,000131億2264万-8.23%3.990.4
08/161,4701,4701,4601,460-0.68%4,000131億2264万-8.86%3.990.4
08/151,5001,5001,4701,470-2%2,600132億1252万-8.87%4.020.4
08/141,5001,5001,4851,500+0.67%2,600134億8216万-7.64%4.10.41
08/131,5001,5001,4501,490-0.67%4,200133億9228万-8.92%4.070.41
08/121,5251,5251,4901,500-0.66%2,000134億8216万-8.98%4.10.41
08/091,5251,5251,4501,510-1.63%5,000135億7204万-8.87%4.130.41
08/081,5451,5551,5351,535-1.29%3,000137億9675万-7.86%4.20.42
08/071,5551,5801,5551,555-2.51%6,600139億7651万-6.77%4.250.43
08/061,5901,5951,5901,595-2.15%600143億3603万-4.55%4.360.44