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
20181/1, 株式分割 1→2
2013
12/30735735728733+0.96%12,20068億2397万+0.07%13.952.17
12/27733733717726+0.42%13,00067億5875万-1.02%13.812.15
12/26713723710723-0.07%13,60067億3081万-1.7%13.762.14
12/25716723708723+1.4%19,00067億3546万-1.77%13.772.14
12/24716723705713-0.97%21,20066億4230万-3.52%13.582.11
12/20715720715720+0.7%23,80067億752万-2.96%13.712.13
12/19715723715715+0.7%14,80066億6094万-3.9%13.612.12
12/18714728710710-0.21%7,20066億1436万-4.95%13.522.1
12/17719724707712-0.97%7,80066億2833万-5.13%13.552.11
12/16723723715719-0.48%5,00066億9354万-4.71%13.682.13
12/13731731714722-1.37%26,20067億2615万-4.75%13.752.14
12/12735736732732-0.48%7,20068億1931万-3.94%13.942.17
12/117427427357360%4,00068億5191万-3.86%14.012.18
12/10738739733736-0.27%11,80068億5191万-4.11%14.012.18
12/09731740731738+1.1%17,80068億7055万-3.97%14.042.18
12/06735735729730-1.15%25,80067億9602万-5.38%13.892.16
12/05750750735738-1.86%18,60068億7520万-4.4%14.052.19
12/04755755752752-0.33%5,80070億563万-2.72%14.322.23
12/03751760751755+0.87%12,40070億2892万-2.39%14.372.23
12/02748752746748+0.27%11,00069億6836万-3.36%14.242.22
11/29745748740746+2.4%17,40069億4973万-3.62%14.212.21
11/28755755729729-2.54%44,20067億8670万-6%13.872.16
11/27748753748748-0.07%5,20069億6371万-3.55%14.232.21
11/26755755740748-0.93%18,20069億6836万-3.48%14.242.22
11/25764764753755+0.07%22,00070億3358万-2.45%14.382.24
11/22766768754755-1.44%22,20070億2892万-2.39%14.372.23
11/21765775763766-0.65%21,60071億3139万-0.84%14.582.27
11/20785785771771-1.6%22,60071億7797万+0.06%14.672.28
11/19784785783783-0.25%10,80072億9442万+1.82%14.912.32
11/18795799785785-0.06%11,00073億1306万+2.35%14.952.32
11/15782789782786+0.26%17,00073億1771万+2.68%14.962.33
11/14784794784784-1.14%22,00072億9908万+2.69%14.922.32
11/13795800785793-1.37%17,80073億8293万+4.14%15.092.35
11/12805815789804-2.43%28,00074億8540万+5.86%15.32.38
11/11820825810824+1.1%53,80076億7172万+8.78%15.682.44
11/08795815790815+1.81%45,80075億8788万+8.02%15.512.41
11/07799808791800+1.59%30,60074億5280万+6.52%15.232.37
11/06782804780788+2.27%18,60073億3635万+5.28%152.33
11/05790790758770-3.75%37,40071億7332万+3.22%14.662.28
11/01756800755800+5.12%64,40074億5280万+7.53%15.232.37
10/31754766754761+0.13%12,40070億8947万+2.84%14.492.25
10/30763763752760-0.72%18,00070億8016万+2.98%14.472.25
10/29765768757766+0.39%17,60071億3139万+3.73%14.582.27
10/28766766758763-0.46%8,20071億345万+3.32%14.522.26
10/25743773736766+2.13%45,00071億3605万+3.93%14.592.27
10/24737753736750+1.01%11,80069億8700万+1.9%14.282.22
10/23765775734743+0.54%65,80069億1713万+1.02%14.142.2
10/22731742731739+1.03%13,20068億7986万+0.61%14.062.19
10/21729736729731-0.07%6,00068億999万-0.41%13.922.16
10/18729733728732+0.9%7,60068億1465万-0.2%13.932.17
10/17723726720725+0.69%23,60067億5410万-1.09%13.812.15
10/16739739720720-2.24%31,40067億752万-1.64%13.712.13
10/15736739729737-0.27%5,40068億6123万+0.89%14.022.18
10/11731740731739+1.1%5,80068億7986万+1.44%14.062.19
10/10730736716731+0.21%16,40068億533万+0.76%13.912.16
10/09733735714729-0.55%21,40067億9136万+0.83%13.882.16
10/08750750713733-2.91%32,00068億2862万+1.66%13.962.17
10/07753755741755+0.67%61,20070億3358万+5.15%14.382.24
10/04740762740750+0.54%74,00069億8700万+4.75%14.282.22
10/03735750735746+1.5%23,80069億4973万+4.63%14.212.21
10/027387387257350%27,40068億4726万+3.38%142.18
10/01733740730735+0.34%10,60068億4726万+3.81%142.18
09/30733737730733+1.6%10,20068億2397万+3.9%13.952.17
09/27711721711721+1.98%9,60067億1683万+2.71%13.732.14
09/26715715707707-1.53%31,60065億8641万+1.14%13.462.09
09/25731735718718-4.33%23,60066億8888万+3.01%13.672.13
09/24750764740751-1.77%35,60069億9165万+8.14%14.292.22
09/20762768753764+2.14%23,00071億1742万+10.72%14.552.26
09/19735760735748+1.77%47,20069億6836万+9.2%14.242.22
09/18725738720735+0.82%23,00068億4726万+7.77%142.18
09/17720729713729+1.32%16,80067億9136万+7.36%13.882.16
09/137157287107200%15,40067億286万+6.59%13.72.13
09/12721729711720-0.21%27,40067億286万+6.91%13.72.13
09/11717725709721+0.63%31,00067億1683万+7.45%13.732.14
09/10697725695717+2.5%35,00066億7491万+6.94%13.642.12
09/09700715688699+1.67%43,80065億1188万+4.64%13.312.07
09/06683697682688+0.81%29,60064億475万+2.92%13.092.04
09/05685693671682+1.56%32,00063億5351万+2.1%12.992.02
09/04670673669672+0.45%8,20062億5569万+0.52%12.791.99
09/03673673667669-0.67%6,80062億2774万-0.07%12.731.98
09/02673675657673+0.6%21,60062億6966万+0.3%12.821.99
08/30684686654669-3.11%27,00062億3240万-0.3%12.741.98
08/296916936826910%8,20064億3269万+2.91%13.152.05
08/28678691668691+0.88%68,40064億3269万+2.91%13.152.05
08/27660686660685+3.01%18,00063億7680万+2.16%13.032.03
08/26658667658665+0.23%7,60061億9048万-0.82%12.651.97
08/23662674659663+0.76%17,40061億7650万-1.04%12.621.96
08/22655658655658+0.61%4,80061億2992万-1.79%12.531.95
08/21645654645654+1.4%1,80060億9266万-2.53%12.451.94
08/20645648645645-0.39%9,00060億882万-3.87%12.281.91
08/19647650644648-0.38%4,60060億3211万-3.5%12.331.92
08/166606606506500%8,40060億5540万-3.27%12.381.93
08/15655658650650-0.69%8,00060億5540万-3.27%12.381.93
08/14655657651655-0.76%10,60060億9732万-2.75%12.461.94
08/13641663640660+3.05%13,40061億4390万-2.01%12.561.95
08/12675678640640-4.83%19,00059億6224万-5.04%12.191.9
08/09673681673673-0.15%15,40062億6501万-0.22%12.811.99
08/08675682668674-0.22%14,40062億7432万-0.07%12.821.99
08/07681681670675-1.53%15,40062億8830万+0.3%12.852
08/06686690683686+0.15%9,00063億8611万+2.01%13.052.03