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
20199/4, 株式分割 1→3
20187/1, 株式併合 10→1
2013
12/301,6171,6201,5571,557-2.71%736,200505億3072万+2.82%-17.84
12/271,5631,6071,5331,600+5.96%963,900519億3735万+5.47%-18.33
12/261,4571,5301,4471,510+5.1%746,100490億1588万-0.26%-17.3
12/251,4271,4731,4201,437-0.23%1,281,600466億3542万-5.17%-16.46
12/241,4401,4831,4271,440-1.82%831,600467億4362万-5.2%-16.5
12/201,5001,5101,4531,467-4.35%910,500462億8924万-3.64%-16.34
12/191,4331,5771,4201,533+7.73%1,228,500483億9330万+0.68%-17.08
12/181,4501,4631,4071,423-2.51%616,800449億2160万-6.3%-15.86
12/171,4071,5001,4071,460+5.04%993,900460億7883万-3.88%-16.27
12/161,5171,5201,3871,390-8.55%945,300438億6958万-8.37%-15.49
12/131,5501,5631,5201,520-1.3%350,700479億7249万+0.26%-16.93
12/121,5171,5871,5171,540-1.49%564,000486億370万+1.78%-17.16
12/111,5771,5771,4671,563-2.09%1,315,500493億4012万+3.46%-17.42
12/101,6331,6701,5901,597-5.15%965,700503億9215万+5.74%-17.79
12/091,6501,6931,6031,683+10.02%2,033,100531億2742万+11.55%-18.75
12/061,5371,5671,5131,530+1.32%984,000482億8809万+1.73%-17.05
12/051,4101,5101,4001,510+8.63%958,500476億5688万+0.4%-16.82
12/041,4271,4331,3631,390-5.01%895,800438億6958万-7.58%-15.49
12/031,4701,4871,4531,463-2.23%565,500461億8404万-3.28%-16.3
12/021,4771,5301,4601,497-0.44%404,700472億3607万-1.6%-16.67
11/291,5301,5671,4901,503-1.74%433,800474億4647万-1.81%-16.75
11/281,5031,5301,4801,530+2.91%376,200482億8809万-0.52%-17.05
11/271,5431,5531,4831,487-5.31%715,200469億2046万-3.59%-16.56
11/261,6131,6231,5531,570-5.04%760,500495億5053万+1.16%-17.49
11/251,6631,6831,6331,653+2.06%601,200521億8060万+5.92%-18.42
11/221,6471,6731,5901,620+5.19%1,431,600511億2857万+3.32%-18.05
11/211,5171,5471,4931,540+1.09%416,400473億6138万-1.97%-16.72
11/201,5401,5531,5131,523-0.65%471,000468億4882万-3.34%-16.54
11/191,5331,5401,5031,533+1.1%399,300471億5636万-2.83%-16.65
11/181,5331,5471,4871,517+1.11%555,300466億4379万-3.83%-16.47
11/151,5001,5401,4831,500+3.93%645,000461億3122万-4.58%-16.28
11/141,4101,4801,4101,443+2.61%482,400443億8848万-8.07%-15.67
11/131,3971,4601,3871,407-1.17%606,600432億6083万-10.17%-15.27
11/121,3331,4331,3131,423+4.91%1,108,500437億7340万-9.05%-15.45
11/111,4071,4201,3371,357-5.35%777,000417億2312万-13.42%-14.73
11/081,4731,4931,4331,433-4.44%507,900440億8094万-8.76%-15.56
11/071,5031,5371,4901,500-1.96%497,400461億3122万-4.52%-16.28
11/061,5571,5731,5171,530-2.75%612,300470億5384万-2.73%-16.61
11/051,5171,5801,4871,573+0.21%845,700483億8652万-0.36%-17.08
11/011,5271,5771,4431,570+2.61%900,300482億8401万-0.76%-17.04
10/311,4901,5501,4871,530+0.88%592,500470億5384万-3.35%-16.61
10/301,5871,6071,5101,517-5.6%862,800466億4379万-4.01%-16.47
10/291,6501,6531,5701,607-3.02%708,300494億1166万+1.62%-17.44
10/281,7401,7431,6531,657-5.87%916,500509億4937万+5.05%-17.99
10/251,7331,7871,6371,760+5.18%2,066,700541億2730万+12.03%-19.11
10/241,6231,6901,5971,673+3.51%759,300514億6194万+6.99%-18.17
10/231,7131,7271,5571,617-7.79%1,611,000497億1920万+3.7%-17.55
10/221,8401,8601,7131,753-2.23%987,600539億2227万+12.9%-19.03
10/211,8101,8701,7871,793-1.82%1,028,400551億4168万+16.37%-19.47
10/181,7131,8401,7031,827+8.73%1,817,100561億6661万+19.78%-19.83
10/171,6831,7631,6701,680+0.4%1,251,300516億5689万+11.63%-18.23
10/161,5331,8501,5131,673+5.68%3,372,000514億5190万+12.08%-18.16
10/151,6731,6771,5671,583+6.03%1,330,800486億8456万+7.2%-17.19
10/111,4531,5101,4401,493+6.16%889,200459億1723万+1.86%-16.21
10/101,4171,4671,3731,407-2.54%631,200432億5239万-3.72%-15.27
10/091,2831,4601,2831,443+8.25%1,065,900443億7982万-1.01%-15.67
10/081,1231,3601,1231,333-4.08%2,459,700409億9753万-8.24%-14.47
10/071,4631,4671,3871,390-5.44%661,800427億3992万-4.14%-15.09
10/041,4231,4701,3801,470+1.38%602,700451億9977万+2.08%-15.96
10/031,4271,4701,3931,450+0.23%727,500445億8481万+1.83%-15.74
10/021,4931,5401,3771,447-6.47%1,848,000444億8232万+2.31%-15.7
10/011,6531,6931,5331,547-7.75%1,204,200475億5713万+10.16%-16.79
09/301,6371,7131,6001,677+0.8%1,190,100515億6445万+20.54%-18.2
09/271,5771,6671,5531,663+5.72%966,600511億5440万+21.06%-18.06
09/261,4771,5731,4731,573+6.55%636,900483億8652万+15.69%-17.08
09/251,5301,6171,4701,477-3.7%1,292,700454億1362万+9.06%-16.03
09/241,5031,5571,4901,533+1.1%439,800471億5636万+13.83%-16.65
09/201,4631,5431,4201,517+2.25%873,600463億9991万+13.61%-16.38
09/191,5731,5931,4101,483-7.29%1,263,900453億8013万+12.12%-16.02
09/181,5831,6771,5731,600+2.78%1,114,800489億4935万+21.86%-17.28
09/171,4871,5731,4631,557+6.62%805,800476億2364万+19.93%-16.81
09/131,4171,4601,4001,460+1.39%681,900446億6628万+14.33%-15.77
09/121,4071,4771,3801,440+3.6%1,103,400440億5442万+13.83%-15.55
09/111,3101,4801,2901,390+3.99%1,351,800425億2475万+11.02%-15.01
09/101,3631,3871,3231,337-3.61%500,400408億9311万+7.45%-14.44
09/091,3601,4001,3171,387+8.9%809,400424億2277万+11.74%-14.98
09/061,3001,3131,2531,273-2.55%479,700389億5553万+3.02%-13.75
09/051,3871,4001,2971,307-3.45%704,100399億7530万+5.72%-14.11
09/041,3331,4171,3171,353+1%908,100414億299万+9.94%-14.62
09/031,3271,3831,2971,340+0.75%611,400409億9508万+9.48%-14.47
09/021,3031,4331,2671,330+5.56%1,414,800406億8915万+8.84%-14.36
08/301,1601,2671,1531,260+12.17%825,600385億4762万+3.79%-13.61
08/291,1071,1471,0871,123+4.01%456,900343億6652万-7.92%-12.13
08/281,1201,1771,0731,080-10%759,900330億4081万-12.48%-11.66
08/271,1901,2301,1071,200+0.84%586,800367億1201万-3.92%-12.96
08/261,2001,2371,1801,190-2.99%368,400364億608万-5.56%-12.85
08/231,2801,2931,2231,227-1.34%441,600375億2784万-3.72%-13.25
08/221,3331,3331,2431,243-6.05%620,700380億3773万-3.32%-13.43
08/211,3771,4031,2931,323-7.46%1,038,600403億5379万+1.87%-14.25
08/201,2871,4301,2601,430+10.57%1,037,400436億649万+9.33%-15.39
08/191,2571,3231,2471,293+4.02%523,800394億3897万-1.95%-13.92
08/161,1831,2431,1801,243+3.04%390,600379億1426万-6.38%-13.38
08/151,1731,2471,1731,207-1.63%360,300367億9615万-9.61%-12.99
08/141,2671,2701,1731,227-1.08%559,500374億603万-8.46%-13.2
08/131,1031,2931,0671,240+20.39%1,548,900378億1262万-8.08%-13.35
08/121,1031,1301,0131,030-9.91%625,800314億887万-23.53%-11.09
08/091,1401,1971,1131,143+2.08%481,800348億6486万-15.68%-12.31
08/081,1601,2001,1101,120-5.62%491,400341億5333万-17.59%-12.06
08/071,2471,2601,1801,187-6.81%635,100361億8627万-13.13%-12.77
08/061,2831,3271,2301,273+0.79%594,000388億2908万-6.99%-13.71