株価チャート

2013/07/26～2013/12/18

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
20144/1, 株式分割 1→100
2013
12/18191193187188-1.16%79,90051億1737万-11.46%63.340.85
12/17190198189190+4.63%184,20051億7735万-11.26%64.080.86
12/16199201175182-9.25%326,20049億4834万-15.58%61.250.83
12/13201201199200-0.4%105,30054億5272万-8.26%67.490.91
12/12203203200201-0.79%141,50054億7453万-8.31%67.760.91
12/11202203200202+0.65%104,40055億1815万-8%68.30.92
12/10203204199201-1.76%209,40054億8270万-9.41%67.860.92
12/09210211204205-0.63%114,70055億8085万-7.79%69.080.93
12/06205210203206-1.9%88,40056億1630万-7.62%69.520.94
12/05211214206210-0.47%168,30057億2535万-7.49%70.870.96
12/04207212206211+2.13%59,80057億5261万-8.26%71.20.96
12/03214215206207-3.73%124,80056億3265万-11.71%69.720.94
12/02208216202215+2.93%205,20058億5076万-9.83%72.420.98
11/29211213201209-3.11%305,60056億8446万-13.84%70.360.95
11/28220224214215-1.28%142,70058億6712万-12.87%72.620.98
11/27234234217218-2.68%164,70059億4346万-13.15%73.570.99
11/26220224217224+0.36%112,70061億704万-12.16%75.591.02
11/25229229219223-0.8%122,70060億8523万-13.82%75.321.02
11/22231234223225-1.14%141,00061億3431万-14.77%75.931.02
11/21225235225228-0.65%181,20062億519万-15.07%76.811.04
11/20220236216229+6.51%321,50062億4609万-15.46%77.311.04
11/19220221212215-2.89%245,70058億6440万-21.78%72.590.98
11/18230230220222-1.64%246,50060億3888万-20.61%74.751.01
11/15212227211225-6.98%888,00061億3976万-20.42%761.03
11/14245253241242+1.98%295,30066億51万-15.64%81.71.1
11/13238238232237+0.81%151,70064億7237万-17.85%80.111.08
11/12235246231236-1.67%187,40064億2057万-19.35%79.471.07
11/11250259240240+0.34%509,20065億2963万-19.09%80.821.09
11/08230243229239+4.42%339,50065億782万-20.43%80.551.09
11/07229234223229-0.61%328,20062億3245万-24.3%77.141.04
11/06225258220230+7.98%1,121,40062億7062万-24.59%77.621.05
11/05190217190213-11.06%2,085,40058億714万-30.84%71.880.97
11/01260270240240-17.27%557,70065億2963万-22.99%80.821.09
10/31295299282290-1.53%145,10078億9281万-7.51%97.71.32
10/30313315291294-5.77%240,90080億1549万-6.07%99.211.34
10/29313318312312-0.32%47,40085億624万0%105.291.42
10/28313321311313+0.81%97,90085億3350万+0.97%105.631.42
10/25318319310311-2.51%95,60084億6534万+1.14%104.781.41
10/24313325309319-0.47%152,20086億8345万+4.43%107.481.45
10/23331331313320-2.44%181,00087億2435万+5.61%107.991.46
10/22334334325328-0.61%134,00089億4246万+8.97%110.691.49
10/21327336327330+1.69%117,30089億9698万+10.37%111.361.5
10/18326328316325-2.11%100,70088億4703万+9.26%109.511.48
10/17320336315332+6.76%422,00090億3788万+12.37%111.871.51
10/16315322308311-3.12%248,90084億6534万+5.97%104.781.41
10/15324333311321-0.93%247,80087億3798万+10.14%108.161.46
10/11334335320324-1.37%178,90088億1977万+12.33%109.171.47
10/10310329310328+5.64%240,60089億4246万+15.09%110.691.49
10/09293317292311+1.97%199,90084億6534万+10.11%104.781.41
10/08290310287305+1.5%275,40083億176万+9.14%102.761.39
10/07326328300300-9.91%335,10081億7908万+8.7%101.241.37
10/04324344318333-1.33%376,20090億7877万+21.53%112.381.52
10/03301346301338+11.75%669,00092億146万+25%113.891.54
10/02295311294302+2.03%223,00082億3360万+13.53%101.911.37
10/01320320292296-8.07%283,20080億7002万+12.12%99.891.35
09/30286323280322+11.65%536,80087億7887万+22.43%17.861.55
09/27286294280288+0.14%214,40078億6282万+10.92%15.991.39
09/26267288266288+5.61%159,60078億5191万+10.77%15.971.39
09/25279285266273-1.37%320,70074億3478万+4.88%15.121.31
09/24253280253277+9.38%359,10075億3838万+5.94%15.331.33
09/20259259251253-0.86%151,60068億9223万-3.88%14.021.22
09/19256258249255+0.99%160,50069億5221万-3.77%14.141.23
09/18253260247253-5%474,10068億8405万-6.48%141.21
09/17259269258266+1.18%295,50072億4666万-2.64%14.741.28
09/13275275262263-5.16%200,50071億6214万-4.82%14.571.26
09/12282284271277-1.77%88,90075億5201万-0.72%15.361.33
09/11280282265282+1.81%179,60076億8833万+0.36%15.641.36
09/10280299273277-3.48%487,50075億5201万-2.46%15.361.33
09/09258289255287+14.34%495,90078億2465万-0.35%15.921.38
09/06258269251251+0.32%259,40068億4316万-13.75%13.921.21
09/05260262250250-1.11%185,40068億2135万-15.47%13.881.2
09/04250254248253-0.78%191,80068億9769万-15.38%14.031.22
09/03247260246255+7.59%323,90069億5221万-15.84%14.141.23
09/02229247228237+3.09%277,60064億6147万-22.8%13.141.14
08/30239243230230-3.81%266,80062億6790万-26.08%12.751.11
08/29244255238239-3.16%251,50065億1600万-24.84%13.251.15
08/28239265234247+1.86%385,20067億2865万-24.06%13.691.19
08/27245249230242-2.42%542,70066億597万-26.58%13.441.17
08/26265265241248-4.46%394,20067億6955万-25.88%13.771.19
08/23259266253260+0.39%426,60070億8580万-23.56%14.411.25
08/22268273249259-6.7%513,00070億5854万-24.52%14.361.25
08/21280285260278-4.24%450,40075億6564万-20.03%15.391.34
08/20302306289290-3.56%370,10079億99万-17.44%16.071.39
08/19301306296301-4.6%318,50081億9271万-14.87%16.661.45
08/163043152953150%474,90085億8803万-10.51%17.471.52
08/15319336311315-14.29%677,70085億8803万-10.26%17.471.52
08/14343370341368+6.52%299,900100億1937万+5%20.381.77
08/13325346323345+4.7%164,90094億594万-0.58%19.131.66
08/12340345330330-4.63%152,70089億8335万-4.22%18.271.59
08/09355355336346+4.7%182,60094億1957万+0.73%19.161.66
08/08341350330330-7.04%250,80089億9698万-2.94%18.31.59
08/07362362344355-3.66%190,20096億7857万+5.03%19.691.71
08/06375388352369-0.27%242,900100億4663万+10%20.441.77
08/05366374361370+0.14%178,600100億7390万+11.63%20.491.78
08/02348379341369+10.48%330,100100億6026万+12.84%20.461.78
08/01340341314334-1.47%222,60091億604万+4.05%18.521.61
07/31353362338339-6.22%250,00092億4236万+7.28%18.81.63
07/30336368336362+3.29%263,90098億5579万+15.87%20.051.74
07/29386387332350-10.94%703,90095億4226万+13.64%19.411.68
07/26390408386393-2.6%333,700107億1459万+29.28%21.791.89