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
2013
12/302,6002,6612,5912,636+2.45%218,700348億7014万-1.64%-24.03
12/272,6202,6202,5552,573-2.02%176,900340億3675万-4.28%-23.46
12/262,5932,6552,5842,626+2.1%258,500347億3785万-2.81%-23.94
12/252,5002,6092,5002,572+1.46%353,100340億2352万-5.16%-23.45
12/242,6302,6302,5312,535-5.02%399,700335億3407万-6.97%-23.11
12/202,6062,6712,5902,669+1.71%437,400350億6265万-2.56%-24.17
12/192,6792,6882,6012,624+0.11%238,900344億7148万-4.48%-23.76
12/182,6202,6682,6012,621-0.61%235,500344億3207万-4.86%-23.73
12/172,6602,7082,6202,637-0.49%241,400346億4226万-4.42%-23.88
12/162,7552,7752,6262,650-3.64%324,500348億1305万-4.12%-24
12/132,8002,8022,7502,750-1.89%182,700361億2675万-0.43%-24.9
12/122,8342,8342,7672,803-1.06%194,200368億2301万+1.45%-25.38
12/112,8502,9662,7852,833-1.46%420,600372億1712万+2.53%-25.65
12/102,9003,0552,8302,875+3.79%1,677,200377億6887万+3.98%-26.03
12/092,8262,8282,7252,770-1.7%292,000363億8949万0%-25.08
12/063,0003,0002,7502,818+5.86%1,514,300370億2006万+1.62%-25.52
12/052,6222,7302,6112,662+1.53%300,000349億7069万-4%-24.1
12/042,6692,6692,6002,622-2.89%243,100344億4521万-5.92%-23.74
12/032,6802,7342,6482,700+1.77%224,600354億6990万-3.81%-24.45
12/022,6312,7192,6272,653-0.45%196,500348億5246万-6.06%-24.02
11/292,5622,6962,5602,665+4.31%223,800350億1010万-6.33%-24.13
11/282,6502,6742,5212,555-2.37%369,500335億6503万-10.98%-23.13
11/272,7262,7372,6052,617-5.63%291,400343億7952万-9.6%-23.7
11/262,7542,8142,7252,773+0.76%191,000364億2890万-5.1%-25.11
11/252,8212,8372,7522,752-3.2%181,100361億5302万-6.62%-24.92
11/222,9422,9552,8382,843-2.97%185,200373億4849万-4.18%-25.74
11/212,8522,9452,8422,930+2.13%263,600384億9141万-1.58%-26.53
11/202,9072,9222,8602,869-0.73%208,900376億9005万-3.92%-25.98
11/192,9162,9202,8212,890-0.34%178,000379億6593万-3.63%-26.17
11/182,9082,9302,8622,900+1.15%186,900380億9730万-3.72%-26.26
11/152,8562,9092,8212,867+1.67%162,300376億6377万-5.25%-25.96
11/142,7282,9182,7282,820+3.37%452,600370億4634万-7.24%-25.53
11/132,7342,7842,7032,728-0.91%267,900358億3773万-10.47%-24.7
11/122,5902,8172,5602,753+5.36%606,500361億6616万-9.83%-24.93
11/112,7722,8102,6112,613-5.19%312,800343億2698万-14.75%-23.66
11/082,7512,7922,6922,756-2.34%353,000362億557万-10.66%-24.95
11/072,8602,9542,8222,822-1.33%308,200370億7261万-8.94%-25.55
11/062,9102,9502,7802,860-5.14%476,100375億7182万-8.19%-25.9
11/052,8073,0252,7303,015+6.39%510,400396億805万-3.89%-27.3
11/012,8252,9242,7432,834+0.32%488,200372億3025万-10.03%-25.66
10/312,9823,0902,7702,825-5.99%432,600371億1202万-10.63%-25.58
10/303,1403,1753,0003,005-4.15%248,400394億7668万-5.06%-27.21
10/293,1103,2253,0803,135+0.64%208,300411億8449万-1.1%-28.39
10/283,2103,2203,0653,115-2.04%216,900409億2175万-1.46%-28.21
10/253,2353,2603,1503,180-3.2%228,700417億7566万+0.73%-28.79
10/243,1403,2853,1403,285+2.66%229,100431億5504万+4.29%-29.74
10/233,3303,3353,1353,200-2.44%264,500420億3840万+2.04%-28.98
10/223,3603,3653,2803,280-3.39%240,000430億8936万+5.09%-29.7
10/213,4003,5303,3603,395+4.62%791,300446億11万+9.52%-30.74
10/183,1053,2503,0853,245+4.17%247,800426億2956万+6.18%-29.38
10/173,1953,2203,0603,115-0.64%145,900409億2175万+3.49%-28.21
10/163,1603,2003,0953,135-1.72%220,400411億8449万+5.41%-28.39
10/153,2803,3103,1703,190-1.39%196,000419億703万+8.65%-28.88
10/113,2953,3453,1853,2350%311,500424億9819万+11.55%-29.29
10/103,2403,3003,1453,235+0.62%433,000424億9819万+12.91%-29.29
10/092,9493,2252,9493,215+7.2%487,600422億3545万+14.09%-29.11
10/082,7403,0502,7272,999+4.24%491,600393億9786万+8.46%-27.16
10/073,0703,0902,8772,877-6.13%366,200377億9514万+5.69%-26.05
10/043,0403,0852,9153,065-1.45%296,500402億6490万+14.28%-27.75
10/033,0953,1453,0453,110+0.48%320,300408億5607万+17.98%-28.16
10/023,2903,3402,8753,095-4.48%693,900406億5901万+19.31%-28.02
10/013,3603,4203,2303,240-4.57%584,800425億6388万+27.01%-29.34
09/303,3653,4703,2753,395+1.65%700,100446億11万+35.64%-30.74
09/273,1453,3803,0603,340+7.22%943,400438億7758万+36.38%-30.24
09/262,8903,1152,8603,115+6.5%404,700409億2175万+29.74%-28.21
09/253,1053,1452,9202,925-6.25%416,300384億2572万+23.57%-26.49
09/242,9103,1402,8863,120+6.48%615,700409億8744万+32.99%-28.25
09/202,9953,0152,9002,930-2.33%382,700384億9141万+26.57%-26.53
09/193,0503,0802,9553,000-0.66%354,500394億1100万+31.12%-27.16
09/182,9853,1002,9523,020+3.42%789,400396億7374万+33.75%-27.35
09/172,8342,9882,7852,920+3.55%733,700383億6004万+31%-26.44
09/132,7652,9302,6402,820+1.66%1,358,900370億4634万+28.36%-25.53
09/122,2602,7752,2572,774+21.93%1,557,100364億4203万+27.13%-25.12
09/112,0952,3552,0702,275+8.54%626,200298億8667万+4.74%-20.6
09/102,2042,2242,0922,096-6.01%199,100275億3515万-4.03%-18.98
09/092,2052,2402,1172,230+2.62%211,200292億9551万+0.86%-20.19
09/062,2612,2762,1502,173-5.48%282,800285億4670万-2.73%-19.68
09/052,3352,3742,2222,299-2%498,400302億196万+2.13%-20.82
09/042,2472,4052,1762,346+13.88%1,127,800308億1940万+3.71%-21.24
09/031,9232,0601,9102,060+8.42%351,900270億6222万-9.57%-18.65
09/021,9001,9511,8711,900-1.66%109,000249億6030万-17.71%-17.2
08/301,9032,0051,8251,932+3.7%370,100253億8068万-17.33%-17.49
08/291,9341,9791,8301,863-2.97%281,000244億7423万-21.66%-16.87
08/281,9502,0401,9101,920-7.25%210,200252億2304万-20.89%-17.39
08/272,0232,1501,9552,070+3.5%265,400271億9359万-16.23%-18.74
08/262,0662,0981,9712,000-2.91%167,700262億7400万-20.1%-18.11
08/232,1002,1492,0602,060+1.23%160,900270億6222万-18.61%-18.65
08/222,1002,1302,0102,035-5.35%312,100267億3379万-20.38%-18.43
08/212,2372,2632,1152,150-5.08%287,900282億4455万-16.83%-19.47
08/202,3952,3952,2612,265-5.43%256,000297億5530万-13.15%-20.51
08/192,3902,4352,3612,395+2%245,700314億6311万-8.76%-21.69
08/162,2152,3582,2112,348+4.68%259,500308億4567万-10.99%-21.26
08/152,2172,3502,2172,243-1.06%260,900294億6629万-15.52%-20.31
08/142,2712,3952,2022,267-0.44%383,200297億8157万-15.25%-20.53
08/132,1202,3201,9902,277+6.5%696,900299億1294万-15.64%-20.62
08/122,4052,4062,1072,138-12.45%306,100280億8690万-21.31%-19.36
08/092,5052,5472,3552,442-2.51%255,800320億8055万-11.23%-22.11
08/082,5502,6352,4832,505-3.28%246,200329億818万-9.5%-22.68
08/072,6182,6952,5902,590-6.43%306,500340億2483万-6.87%-23.45
08/062,8272,8472,7022,768-1.63%216,900363億6321万-0.25%-25.06