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
20146/1, 株式分割 1→3
2013
12/30530530520523-0.82%66,000207億1770万-1.88%13.150.7
12/27517527517527+2.99%65,400208億8936万-1.06%13.260.71
12/26514523508512-0.71%135,300202億8195万-4.12%12.870.69
12/25517526504516-0.26%182,100204億2720万-3.79%12.970.69
12/24529540504517-2.21%468,000204億8002万-3.54%130.7
12/20514531514529+2.99%217,500208億102万-1.55%13.190.7
12/19501517490513+2.39%156,300201億9771万-4.41%12.80.68
12/18508510498501-2.08%201,600197億2556万-6.82%12.50.67
12/17517517510512-1.6%120,900201億4525万-5.01%12.770.68
12/16547547519520-5.05%887,100204億7313万-3.64%12.980.69
12/13558559547548+0.55%800,700215億6171万+1.67%13.670.73
12/12540547533545-0.91%127,500214億4367万+1.49%13.590.73
12/11559559538550-1.32%146,700216億4041万+2.8%13.720.73
12/10569570542557-1.36%393,600219億2894万+4.76%13.90.74
12/09563567557565+0.3%159,300222億3060万+7.01%14.090.75
12/06563567558563+1.08%164,100221億6502万+7.3%14.050.75
12/05550559543557-0.65%62,700219億2894万+6.77%13.90.74
12/04540564526561+3.95%348,000220億7321万+7.88%13.990.75
12/03537540534540+1.12%45,600212億3383万+4.18%13.460.72
12/02542542534534-1.66%71,700209億9775万+3.22%13.310.71
11/29527545527543+2.78%122,100213億5187万+4.96%13.540.72
11/28528528525528+0.25%36,000207億7479万+2.33%13.170.7
11/27517527515527+1.61%35,100207億2233万+2.27%13.140.7
11/26526526503518-1.33%75,900203億9444万+0.84%12.930.69
11/25537540523525-0.51%118,200206億6987万+2.6%13.10.7
11/22553553528528-3.65%130,200207億7479万+3.73%13.170.7
11/21547552544548+0.24%134,400214億9760万+8.3%13.630.73
11/20532547532547+2.63%100,200214億4529万+8.68%13.590.73
11/19528534523533-0.13%49,800208億9608万+6.75%13.250.71
11/18541550527533-0.87%168,300209億2224万+7.53%13.260.71
11/15533542527538+0.06%207,000211億530万+9.13%13.380.72
11/14529541527538+1.57%219,600210億9223万+9.95%13.370.71
11/13522531522529+1.02%264,000207億6532万+8.92%13.160.7
11/12504524502524+3.63%201,900205億5610万+8.49%13.030.7
11/11497510496506+2.85%149,100198億3689万+5.35%12.570.67
11/08477496471492+2.57%91,800192億8769万+2.64%12.230.65
11/07482486477479+0.07%38,100188億386万+0.49%11.920.64
11/06479486473479+0.63%90,900187億9078万+0.63%11.910.64
11/05480485476476-0.28%53,400186億7309万+0.21%11.840.63
11/01479486470477-1.24%96,600187億2540万+0.49%11.870.63
10/31494499483483-4.61%111,900189億6078万+1.97%12.020.64
10/30519520505507-2.44%98,700198億7612万+7.12%12.60.67
10/29521523510519-0.26%91,500203億7303万+10.26%12.910.69
10/28526526515521-0.45%106,800204億2533万+11.25%12.950.69
10/25520523514523+0.26%90,900205億1687万+12.47%13.010.7
10/24511522504522+3.85%172,200204億6456万+13.16%12.970.69
10/23494513488502+0.47%240,900197億613万+10.16%12.490.67
10/22483506483500+7.53%317,100196億1460万+10.38%12.430.66
10/21463470463465+0.79%157,500182億3041万+3.33%11.560.62
10/18460462457461+0.95%46,800180億8666万+3.21%11.460.61
10/17454459454457+1.11%14,700179億1677万+2.47%11.360.61
10/16453455452452-0.07%44,400177億2075万+1.8%11.230.6
10/15459462452452-1.45%33,000177億3381万+2.34%11.240.6
10/11455460455459+1.03%14,100179億9518万+4.08%11.410.61
10/10462462454454-0.44%14,400178億1222万+3.49%11.290.6
10/09452463444456+0.81%44,700178億9063万+4.42%11.340.61
10/08455455427453-0.51%57,000177億4688万+4.06%11.250.6
10/07460465454455-0.58%21,600178億3836万+4.84%11.310.6
10/04465465456458-1.51%33,900179億4291万+5.94%11.370.61
10/03453465453465+3.11%61,500182億1734万+8.06%11.550.62
10/02457461451451-2.24%32,700176億6847万+5.3%11.20.6
10/01456463455461+0.95%52,500180億7359万+7.96%11.460.61
09/30455460455457-0.58%26,700179億1466万+7.7%11.360.61
09/27463463455459+0.15%32,700180億1927万+8.85%11.420.61
09/26451463451459+0.58%40,800179億9312万+9.47%11.410.61
09/25464464453456-1.65%54,000178億8851万+9.62%11.340.61
09/24443464443464+3.19%76,500181億8927万+12.27%11.530.62
09/20432449432449+2.98%102,000176億2698万+9.59%11.170.6
09/19423436419436+3.31%110,100171億1700万+6.94%10.850.58
09/18419422415422+3.34%46,200165億6779万+4.28%10.50.56
09/17427427409409-2.78%114,300160億3166万+1.66%10.160.54
09/13414425414420+2.35%37,500164億8934万+5.08%10.450.56
09/124134134104110%17,400161億1012万+3.44%10.210.55
09/11412419411411-1.12%49,800161億1012万+4.23%10.210.55
09/10413415412415+0.89%23,400162億9319万+6.22%10.330.55
09/09417421412412-0.88%76,800161億4935万+6.37%10.240.55
09/06414415410415+0.48%14,700162億9319万+8.16%10.330.55
09/054164174104130%38,400162億1473万+8.49%10.280.55
09/04411417411413+0.81%98,400162億1473万+9.35%10.280.55
09/034114154094100%35,400160億8397万+9.33%10.20.55
09/024154174094100%35,700160億8397万+10.22%10.20.55
08/304104124104100%23,400160億8397万+11.11%10.20.55
08/29410413409410-1.6%22,800160億8397万+11.72%10.20.55
08/284134174054170%82,800163億4550万+14.47%10.360.55
08/27417419404417+0.81%101,100163億4550万+15.42%10.360.55
08/26399420399413+3.59%121,200162億1473万+15.46%10.280.55
08/23393403393399+1.87%86,700156億5245万+12.39%9.920.53
08/22390392387392+0.43%25,500153億6477万+10.95%9.740.52
08/21387393385390+1.3%52,200152億9938万+11.11%9.70.52
08/20386389380385-0.17%28,800151億324万+10%9.570.51
08/19384386375386+0.43%15,000151億2939万+10.82%9.590.51
08/16386388371384-1.29%31,200150億6401万+10.98%9.550.51
08/15375389370389+3.73%39,600152億6015万+13.08%9.670.52
08/14359375357375+5.14%36,000147億1095万+9.33%9.320.5
08/13353360353357+1.42%100,800139億9174万+4.29%8.870.47
08/12334352334352+4.15%81,000137億9560万+3.13%8.740.47
08/09333339330338+1.4%29,400132億4639万-0.98%8.40.45
08/08333337333333-0.1%8,400130億6332万-2.35%8.280.44
08/07333337333333-0.2%1,800130億7640万-2.25%8.290.44
08/06335337333334-0.3%45,300131億255万-2.34%8.310.44