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 10→1
2013
12/301,4201,4601,4201,430+0.7%13,00099億975万-3.05%19.081.21
12/271,4001,4201,3801,420+2.9%23,80098億4045万-3.92%18.941.21
12/261,3601,3901,3601,380+1.47%19,60095億6326万-6.88%18.411.17
12/251,3201,3701,3201,360+0.74%16,60094億2466万-8.6%18.141.15
12/241,4201,4201,3501,350-4.26%34,60093億5536万-9.64%18.011.15
12/201,4401,4401,4101,410-1.4%14,50097億7115万-6%18.811.2
12/191,4501,4501,4301,4300%9,80099億975万-4.98%19.081.21
12/181,4101,4301,4101,430+1.42%8,90099億975万-5.24%19.081.21
12/171,4201,4301,4101,4100%6,90097億7115万-6.93%18.811.2
12/161,4601,4701,4101,410-3.42%25,30097億7115万-7.42%18.811.2
12/131,5101,5101,4601,460-2.67%65,600101億1765万-4.39%19.481.24
12/121,5101,5201,5001,500-1.32%26,300103億9485万-1.83%20.011.27
12/111,5401,5401,5201,520-0.65%34,900105億3344万-0.59%20.281.29
12/101,5401,5401,5301,530-0.65%9,200106億274万+0.13%20.411.3
12/091,5701,5701,5301,540-1.91%20,000106億7204万+0.92%20.551.31
12/061,5301,5701,5201,570+3.29%110,400108億7994万+3.09%20.951.33
12/051,5301,5401,5201,520-0.65%20,500105億3344万-0.13%20.281.29
12/041,5401,5501,5201,530-1.92%28,000106億274万+0.39%20.411.3
12/031,5501,5901,5401,560+1.3%78,200108億1064万+2.16%20.811.32
12/021,5401,5501,5301,540-0.65%30,500106億7204万+0.92%20.551.31
11/291,5101,5601,5101,550+2.65%82,900107億4134万+1.57%20.681.32
11/281,5101,5101,5001,510+0.67%13,600104億6414万-1.05%20.141.28
11/271,5101,5201,5001,500-0.66%16,300103億9485万-1.83%20.011.27
11/261,5101,5201,5001,5100%30,800104億6414万-1.18%20.141.28
11/251,5101,5201,5001,510+0.67%11,100104億6414万-1.24%20.141.28
11/221,5101,5201,5001,500-1.32%39,600103億9485万-1.83%20.011.27
11/211,5301,5301,5101,5200%16,400105億3344万-0.52%20.281.29
11/201,5201,5401,5201,5200%42,400105億3344万-0.39%20.281.29
11/191,5101,5301,5001,520+0.66%40,600105億3344万-0.39%20.281.29
11/181,5201,5301,5001,510-1.31%49,700104億6414万-0.92%20.141.28
11/151,5301,5401,5201,5300%51,300106億274万+0.53%20.411.3
11/141,5701,5801,5301,530-3.16%92,600106億274万+0.72%20.411.3
11/131,6001,6101,5501,580-1.86%219,000109億4924万+4.15%21.081.34
11/121,6201,7701,6001,610+7.33%1,541,400111億5713万+6.41%21.481.37
11/111,5201,5301,5001,500+0.67%53,000103億9485万-0.6%20.011.27
11/081,5001,5101,4901,490-1.97%23,000103億2555万-1.32%19.881.27
11/071,5001,5301,5001,520+1.33%21,000105億3344万+0.53%20.281.29
11/061,4701,5101,4701,500+2.04%28,200103億9485万-0.86%20.011.27
11/051,4801,4901,4701,4700%22,800101億8695万-3.1%19.611.25
11/011,5501,5601,4601,470-5.16%77,600101億8695万-3.35%19.611.25
10/311,5601,6201,5301,550-0.64%91,300107億4134万+1.71%20.681.32
10/301,6101,6501,5401,560-3.11%188,100108億1064万+2.36%20.811.32
10/291,5401,6201,5401,610+3.87%178,100111億5713万+5.5%21.481.37
10/281,5401,5501,5301,550+0.65%16,400107億4134万+1.77%20.681.32
10/251,5501,5501,5301,540-0.65%26,400106億7204万+1.18%20.551.31
10/241,5301,5801,5301,550+0.65%52,600107億4134万+1.84%20.681.32
10/231,5301,5401,5201,540+1.32%23,900106億7204万+1.18%20.551.31
10/221,5201,5401,5201,5200%11,200105億3344万-0.2%20.281.29
10/211,5101,5301,5101,520+1.33%17,200105億3344万-0.46%20.281.29
10/181,5001,5201,4901,5000%18,400103億9485万-1.57%20.011.27
10/171,4801,5601,4801,500+2.04%80,900103億9485万-1.51%20.011.27
10/161,5001,5101,4601,470-2%28,600101億8695万-3.29%19.611.25
10/151,4901,5001,4801,500+1.35%19,000103億9485万-1.25%20.011.27
10/111,4601,4901,4601,480+2.07%28,400102億5625万-2.44%19.741.26
10/101,4601,4601,4301,450-0.68%21,100100億4835万-4.42%19.341.23
10/091,4501,4801,4201,460-1.35%32,800101億1765万-3.69%19.481.24
10/081,4801,4801,4501,480-0.67%24,200102億5625万-2.31%19.741.26
10/071,5001,5201,4801,490-0.67%25,500103億2555万-1.52%19.881.27
10/041,5201,5201,4701,500-1.96%44,300103億9485万-0.79%20.011.27
10/031,5401,5501,5201,5300%23,100106億274万+1.46%20.411.3
10/021,5601,5701,5101,530-1.92%45,500106億274万+1.66%20.411.3
10/011,6201,6201,5601,560-2.5%34,000108億1064万+3.86%20.811.32
09/301,5601,6201,5501,600+1.91%37,200110億8784万+6.88%21.351.36
09/271,5601,5901,5601,570+1.29%32,400108億7994万+5.3%20.951.33
09/261,5301,5601,5001,5500%50,100107億4134万+4.24%20.681.32
09/251,5901,6501,5201,550-2.52%307,400107億4134万+4.59%20.681.32
09/241,5601,5901,5401,590+2.58%46,300110億1854万+7.58%21.211.35
09/201,5301,5801,5201,550+2.65%74,900107億4134万+5.44%20.681.32
09/191,5301,5401,4901,510-2.58%68,400104億6414万+3.28%20.141.28
09/181,5501,5701,5301,550-0.64%53,100107億4134万+6.46%20.681.32
09/171,5801,6301,5601,5600%180,800108億1064万+8.03%20.811.32
09/131,6001,6001,5201,560-3.11%184,100108億1064万+8.94%20.811.32
09/121,4501,6101,4501,610+10.27%557,200111億5713万+13.46%21.481.37
09/111,4701,4701,4401,4600%18,800101億1765万+4.06%19.481.24
09/101,4701,4701,4501,460+1.39%17,700101億1765万+4.81%19.481.24
09/091,4501,4601,4301,440+0.7%42,90099億7905万+3.97%19.211.22
09/061,4601,4601,4201,430-2.05%27,00099億975万+3.92%19.081.21
09/051,4901,4901,4401,460-1.35%51,500101億1765万+6.8%19.481.24
09/041,4301,4801,4301,480+3.5%44,600102億5625万+9.14%19.741.26
09/031,4301,4401,4201,430+0.7%21,50099億975万+6.48%19.081.21
09/021,4501,4501,4201,420-0.7%18,10098億4045万+6.45%18.941.21
08/301,4601,4601,4101,430-2.05%25,70099億975万+8.17%19.081.21
08/291,4301,4601,4201,460+2.82%31,000101億1765万+11.11%19.481.24
08/281,4401,4501,4201,420-2.07%42,10098億4045万+8.9%18.941.21
08/271,4401,4901,4301,450+0.69%79,800100億4835万+11.8%19.341.23
08/261,4501,4601,4401,4400%25,20099億7905万+11.63%19.211.22
08/231,4801,4801,4401,440-1.37%65,70099億7905万+12.32%19.211.22
08/221,4601,4801,4401,460-0.68%90,200101億1765万+14.69%19.481.24
08/211,4401,5201,4201,470+2.8%299,100101億8695万+16.11%19.611.25
08/201,4501,4601,4201,430-0.69%49,60099億975万+13.76%19.081.21
08/191,4001,4601,4001,440+4.35%223,00099億7905万+15.02%19.211.22
08/161,3401,3901,3401,380+1.47%65,20095億6326万+10.84%18.411.17
08/151,3701,3801,3401,360-0.73%122,70094億2466万+9.68%18.141.15
08/141,3801,4201,3301,370+9.6%773,80094億9396万+10.93%18.281.16
08/131,2401,2601,2301,250+0.81%14,00086億6237万+1.63%16.681.06
08/121,2501,2501,2401,2400%14,90085億9307万+0.9%16.541.05
08/091,2201,2701,2201,240+1.64%15,10085億9307万+0.98%16.541.05
08/081,2101,2501,2101,220+0.83%14,90084億5447万-0.57%16.281.04
08/071,2401,2401,2001,210-3.2%7,20083億8517万-1.31%16.141.03
08/061,2301,2501,2201,250+1.63%6,00086億6237万+1.96%16.681.06