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
20241/1, 株式分割 1→4
20151/1, 株式分割 1→2
20141/1, 株式分割 1→3
2013
12/30169194164180+8.19%815,200297億3024万+8.43%24.356.85
12/27166169166166-1.33%124,000274億7982万+0.83%22.516.33
12/26159169159169+4.98%223,200278億5145万+2.82%22.816.42
12/251631631601610%542,400265億3011万-2.06%21.576.07
12/24163164157161+2.8%398,400265億3011万-1.46%21.576.07
12/20158161154156-1.96%304,800258億750万-4.14%20.995.9
12/19165166158159-2.42%321,600263億2365万-1.62%21.46.02
12/18163165162163+0.9%158,400269億7744万+0.82%21.946.17
12/17170170161162-2.88%230,400267億3657万+0.54%21.746.12
12/16175177167167-3.38%180,000275億2800万+3.52%22.386.3
12/13171179164173+1.1%448,800284億9148万+7.81%23.176.52
12/12171171169171-1.09%165,600281億8179万+7.99%22.926.45
12/11172173168173+0.85%196,800284億9148万+9.87%23.176.52
12/10168171168171+1.48%264,000282億5061万+9.64%22.976.46
12/09169173166169+3.59%184,800278億3769万+9.44%22.646.37
12/06165165161163-1.88%211,200268億7421万+6.35%21.856.15
12/05171172165166-1.61%398,400273億9036万+9.1%22.276.27
12/04173174168169-4.26%633,600278億3769万+11.62%22.646.37
12/03188188173176-3.98%576,000290億7645万+17.36%23.646.65
12/02172184172183+8.64%866,400302億8080万+23.04%24.626.93
11/29163169162169+4.92%484,800278億7210万+14.8%22.666.38
11/28157161157161+3.62%384,000265億6452万+10.16%21.66.08
11/27154156153155+0.81%235,200256億3545万+6.31%20.855.86
11/26154155152154-0.81%124,800254億2899万+5.45%20.685.82
11/25150156150155+3.04%324,000256億3545万+6.31%20.855.86
11/22157157150151-2.82%336,000248億7843万+3.88%20.235.69
11/21160160155155-2.87%388,800256億104万+6.9%20.825.86
11/20153162152160+11.99%1,730,400263億5806万+10.82%21.436.03
11/19145145142143-1.44%105,600235億3644万-0.35%19.145.38
11/18149149144145-1.42%223,200238億8054万+1.11%19.425.46
11/15145148145147+1.44%187,200242億2464万+2.56%19.75.54
11/14148148145145-2.53%120,000238億8054万+1.82%19.425.46
11/131491491461480%247,200244億9992万+4.46%19.925.6
11/12145149144148+3.19%376,800244億9992万+4.46%19.925.6
11/11139144139144+3.92%648,000237億4290万+1.95%19.315.43
11/08139140136138-1.78%163,200228億4824万-1.89%18.585.23
11/07138141136141+2.42%309,600232億6116万-0.12%18.915.32
11/06136138135138+0.3%451,200227億1060万-2.48%18.475.19
11/05140140136137-2.08%189,600226億4178万-2.78%18.415.18
11/01139141134140+0.45%362,400231億2352万-0.71%18.85.29
10/31140144139139-0.74%160,800230億2029万-1.15%18.725.27
10/30143144140140-0.88%208,800231億9234万-0.41%18.865.3
10/29145145141142-0.29%199,200233億9880万+0.47%19.035.35
10/28146146141142-2.43%266,400234億6762万+0.77%19.085.37
10/25147147144146-0.99%307,200240億5259万+3.28%19.565.5
10/24149149146147-1.26%532,800242億9346万+4.31%19.755.56
10/23156156148149-3.38%441,600246億315万+5.64%20.015.63
10/22154155150154+3.93%480,000254億6340万+10.12%20.715.82
10/21151154148148+1.42%660,000244億9992万+5.95%19.925.6
10/18144146141146+2.93%456,000241億5582万+4.46%19.645.53
10/17142142139142+2.4%333,600234億6762万+1.49%19.085.37
10/16133139133139+4.06%285,600229億1706万-0.89%18.635.24
10/15136137133133-1.84%285,600220億2240万-4.76%17.915.04
10/11137139136136-0.61%177,600224億3532万-3.66%18.245.13
10/10138140136137-1.8%105,600225億7296万-3.07%18.355.16
10/09138139134139+0.6%208,800229億8588万-1.3%18.695.26
10/08140140135138-2.21%204,000228億4824万-1.89%18.585.23
10/07140143139141+2.72%501,600233億6439万-0.38%195.34
10/04135138135138+0.76%206,400227億4501万-3.02%18.495.2
10/03134137134137+0.77%321,600225億7296万-3.76%18.355.16
10/02137137135136+0.93%302,400224億91万-5.16%18.225.12
10/01138140134134-1.68%456,000221億9445万-6.68%18.055.08
09/30138139135137-1.2%564,000225億7296万-5.75%18.355.16
09/27139141138138+0.61%288,000228億4824万-4.6%18.585.23
09/26138139136138-1.79%249,600227億1060万-5.82%18.475.19
09/25141141138140-0.44%556,800231億2352万-5.41%18.85.29
09/24143143140141-1.46%400,800232億2675万-5.62%18.895.31
09/20144144140143-0.72%374,400235億7085万-4.86%19.175.39
09/191451481431440%672,000237億4290万-4.8%19.315.43
09/18146149141144-3.09%554,400237億4290万-5.43%19.315.43
09/17142149142148+5.48%446,400244億9992万-3.05%19.925.6
09/13141143138141-0.15%528,000232億2675万-8.69%18.895.31
09/12143143141141-1.74%225,600232億6116万-9.14%18.915.32
09/11147147140143-1.99%268,800236億7408万-8.12%19.255.42
09/10148150146146-0.28%228,000241億5582万-7.44%19.645.53
09/09152153146147+1.73%160,800242億2464万-8.33%19.75.54
09/06144148140144+0.29%422,400238億1172万-11.01%19.365.45
09/05151151141144-4.56%247,200237億4290万-12.35%19.315.43
09/04139151139151+6.01%252,000248億7843万-8.71%20.235.69
09/03145145141142+2.25%91,200234億6762万-14.92%19.085.37
09/02141145138139-4.71%230,400229億5147万-17.78%18.665.25
08/30146146144146-0.14%64,800240億8700万-14.72%19.595.51
08/29149152146146-0.71%81,600241億2141万-16.07%19.615.52
08/28152154146147-7.95%196,800242億9346万-16.43%19.755.56
08/27160161155160+0.79%81,600263億9247万-10.23%21.466.04
08/26154164152159+2.84%302,400261億8601万-11.43%21.295.99
08/23160160152154+1.93%573,600254億6340万-14.35%20.715.82
08/22160161150151-6.92%686,400249億8166万-15.97%20.315.71
08/21171171163163-5.45%309,600268億3980万-10.22%21.826.14
08/20173173169172+1.35%148,800283億8825万-5.56%23.086.49
08/19169172169170-1.21%134,400280億974万-6.31%22.786.41
08/16169174168172-0.24%247,200283億5384万-5.16%23.066.49
08/15164173164172+1.35%88,800284億2266万-4.4%23.116.5
08/14173173163170+1.37%165,600280億4415万-5.67%22.86.41
08/13151168150168+6.77%324,000276億6564万-6.94%22.56.33
08/12163163154157-7.61%405,600259億1073万-12.85%21.075.93
08/09177182169170-3.89%448,800280億4415万-5.67%22.86.41
08/08192195175177-6.81%434,400291億7968万-1.85%23.736.67
08/07196196181190-2.47%388,800313億1310万+5.32%25.467.16
08/06202202190194-0.96%280,800321億453万+8.59%26.117.34