株価チャート

2013/07/12～2013/12/30

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
2013
12/30200200200200+2.56%6,00019億1060万-1.48%9.480.54
12/27195195195195-0.51%1,00018億6283万-4.41%9.240.52
12/26192196192196+1.55%4,00018億7239万-3.92%9.290.52
12/25194195193193-1.03%19,00018億4373万-5.85%9.150.52
12/241951961951950%32,00018億6283万-4.88%9.240.52
12/20195195195195-1.02%1,00018億6283万-5.34%9.240.52
12/191981981931970%34,00018億8194万-4.83%9.330.53
12/18198206196197-1.5%14,00018億8194万-5.29%9.330.53
12/17205205200200-2.44%32,00019億1060万-4.31%9.480.54
12/16206206205205-0.49%6,00019億5836万-2.38%9.710.55
12/13206206206206-0.48%1,00019億6792万-2.37%9.760.55
12/11204207204207+0.49%7,00019億7747万-1.9%9.810.55
12/102042062042060%3,00019億6792万-2.37%9.760.55
12/09205206205206+0.98%4,00019億6792万-2.83%9.760.55
12/06204204204204-2.39%1,00019億4881万-3.77%9.670.55
12/05208209208209+1.95%5,00019億9657万-1.88%9.90.56
12/04206206205205-1.44%20,00019億5836万-4.21%9.710.55
12/03208208208208+0.48%1,00019億8702万-3.26%9.860.56
12/02207207207207+0.49%31,00019億7747万-3.72%9.810.55
11/29209209204206-1.44%29,00019億6792万-4.19%9.760.55
11/282092092082090%19,00019億9657万-2.79%9.90.56
11/27206209206209+0.97%12,00019億9657万-2.79%9.90.56
11/26210210207207-1.43%34,00019億7747万-3.72%9.810.55
11/252092102092100%27,00020億613万-2.33%9.950.56
11/21211212210210-0.94%8,00020億613万-2.33%9.950.56
11/20212212212212+0.95%16,00020億2523万-1.4%10.050.57
11/18209212209210+1.45%29,00020億613万-2.33%9.950.56
11/152052072042070%22,00019億7747万-3.72%9.810.55
11/14213213207207-5.91%42,00019億7747万-3.72%9.810.55
11/13218229218220+0.92%60,00021億166万+2.33%10.420.59
11/12221221216218-1.36%40,00020億8255万+1.87%10.330.58
11/11221221221221+0.91%3,00021億1121万+3.27%10.470.59
11/082192192192190%1,00020億9210万+2.82%10.380.59
11/07219221219219-0.9%34,00020億9210万+2.82%10.380.59
11/06216221216221+2.31%10,00021億1121万+4.25%10.470.59
11/052162182162160%54,00020億6345万+1.89%10.240.58
11/01219219216216-1.82%27,00020億6345万+2.37%10.240.58
10/31220220219220-0.9%22,00021億166万+4.27%10.420.59
10/30226226222222-2.2%22,00021億2076万+5.71%10.520.59
10/29238240227227-2.16%51,00021億6853万+8.61%10.760.61
10/28214249214232+10.48%127,00022億1629万+12.62%10.990.62
10/25209214209210+0.48%54,00020億613万+3.45%9.950.56
10/24211215209209-1.42%30,00019億9657万+4.5%9.90.56
10/23211212209212+0.47%9,00020億2523万+7.61%10.050.57
10/22210211208211+0.48%21,00020億1568万+8.76%100.56
10/212152152102100%12,00020億613万+10.53%9.950.56
10/18207210207210+1.45%26,00020億613万+12.3%9.950.56
10/17211211207207-1.9%6,00019億7747万+13.11%9.810.55
10/16209211209211-1.86%6,00020億1568万+17.22%100.56
10/15207220207215+4.88%34,00020億5389万+22.16%10.190.58
10/11207207205205-1.44%11,00019億5836万+19.19%9.710.55
10/10207208207208+1.46%3,00019億8702万+23.81%9.860.56
10/092042082042050%16,00019億5836万+25%9.710.55
10/08207207203205-0.97%15,00019億5836万+27.33%9.710.55
10/072072102072070%29,00019億7747万+31.85%9.810.55
10/042072072022070%35,00019億7747万+35.29%9.810.55
10/03202207201207+1.47%27,00019億7747万+38.93%9.810.55
10/02204207203204-1.45%45,00019億4881万+39.73%9.670.55
10/01208210206207-0.48%32,00019億7747万+45.77%9.810.55
09/30204218204208+2.46%85,00019億8702万+50.72%9.860.56
09/27203206202203-0.98%45,00019億3926万+51.49%9.620.54
09/26211212202205-1.44%83,00019億5836万+57.69%9.710.55
09/25231265206208+3.48%310,00019億8702万+65.08%9.860.56
09/24156201156201+33.11%473,00019億2015万+64.75%9.520.54
09/20143151141151+4.14%44,00014億4250万+26.89%7.160.4
09/19137145137145+3.57%11,00013億8518万+23.93%6.870.39
09/18135142135140+3.7%21,00013億3742万+21.74%6.630.37
09/17127135127135+7.14%16,00012億8965万+18.42%6.40.36
09/13126126125126-0.79%3,00012億367万+11.5%5.970.34
09/12127129127127+0.79%6,00012億1323万+12.39%6.020.34
09/11127132125126+1.61%34,00012億367万+12.5%5.970.34
09/10120124120124+4.2%9,00011億8457万+10.71%5.880.33
09/09115119115119+6.25%6,00011億3680万+7.21%5.640.32
09/041121121121120%1,00010億6993万+0.9%5.310.3
09/03111112111112-1.75%3,00010億6993万+0.9%5.310.3
08/281141141141140%1,00010億8904万+2.7%5.40.31
08/26114114114114+2.7%1,00010億8904万+2.7%5.40.31
08/21113113110111+0.91%5,00010億6038万0%5.260.3
08/20110113110110-1.79%4,00010億5083万-0.9%5.210.29
08/19110112110112-2.61%12,00010億6993万+0.9%5.310.3
08/15115115115115+0.88%1,00010億9859万+2.68%5.450.31
08/14112114112114+0.88%6,00010億8904万+1.79%5.40.31
08/13113113113113+0.89%5,00010億7949万+0.89%5.350.3
08/12111112110112+5.66%9,00010億6993万+0.9%5.310.3
08/08106106106106-0.93%3,00010億1261万-4.5%5.020.28
08/071061071061070%6,00010億2217万-3.6%5.070.29
08/06105107105107+0.94%8,00010億2217万-3.6%5.070.29
08/02105107105106+0.95%8,00010億1261万-4.5%5.020.28
08/01106106105105-1.87%7,00010億306万-5.41%4.980.28
07/30104107104107+2.88%5,00010億2217万-4.46%5.070.29
07/29109109104104-6.31%17,0009億9351万-7.14%4.930.28
07/26111111111111-3.48%1,00010億6038万-0.89%5.260.3
07/25117117115115-4.17%4,00010億9859万+2.68%5.450.31
07/24119120119120+5.26%11,00011億4636万+7.14%5.690.32
07/23112114112114+1.79%4,00010億8904万+1.79%5.40.31
07/22112112112112+0.9%1,00010億6993万0%5.310.3
07/19111111111111+0.91%1,00010億6038万-0.89%5.260.3
07/18113113110110-2.65%12,00010億5083万-1.79%5.210.29
07/171151151131130%4,00010億7949万+0.89%5.350.3
07/121131131131130%1,00010億7949万+0.89%5.350.3