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
12/30847892845878+4.4%73,10052億8169万-7.68%305.192.63
12/27840856836841-1.18%44,10050億5911万-12.21%292.332.52
12/26830920830851+3.65%53,00051億1927万-12.09%295.812.55
12/25800840793821+4.99%88,90049億3880万-16.22%285.382.46
12/24824824782782-5.33%221,00047億419万-21.33%271.822.34
12/20837850822826-3.62%71,50049億6888万-18.14%287.122.47
12/19868885857857-2.17%50,90051億5536万-16.23%297.892.56
12/18888897856876-1.9%49,70052億6966万-15.44%304.52.62
12/17945945893893-4.49%36,60053億7193万-14.87%310.412.67
12/16942989886935-0.74%297,70056億2458万-12.04%325.012.8
12/13950959935942-2.08%57,30056億6669万-12.29%327.442.82
12/12978984955962-3.12%61,20057億8700万-11.42%334.392.88
12/111,0401,040988993-2.36%58,60059億7349万-9.73%345.172.97
12/109951,0559881,017+2.01%252,80061億1786万-8.71%353.513.04
12/091,0021,011982997-1.77%65,50059億9755万-11.46%346.562.98
12/061,0231,0321,0051,015-0.49%30,60061億583万-10.65%352.813.04
12/051,0231,0501,0201,020-0.58%36,20061億3591万-10.99%354.553.05
12/041,0351,0351,0201,026-1.35%26,70061億7200万-11.25%356.643.07
12/031,0481,0581,0391,040-0.1%29,20062億5622万-11.04%361.53.11
12/021,0361,0441,0251,041+1.56%20,30062億6223万-12.23%361.853.11
11/291,0261,0391,0251,025+0.39%26,10061億6599万-14.15%356.293.07
11/281,0401,0501,0111,021-1.35%39,50061億4192万-15.06%354.93.05
11/271,0571,0581,0351,035-1.33%33,90062億2614万-14.53%359.773.1
11/261,0301,0501,0281,049+2.14%40,70063億1036万-14.02%364.633.14
11/251,0601,0631,0251,027-2.56%99,70061億7802万-16.57%356.993.07
11/221,0711,0751,0541,054-4.36%203,10063億4044万-14.86%366.373.15
11/211,1501,1501,1011,102-4.17%80,20066億2919万-11.27%383.063.3
11/201,1801,1801,1451,150-2.04%30,50069億1794万-7.48%399.743.44
11/191,1601,1741,1561,174+1.38%21,80070億6231万-5.63%408.083.51
11/181,1601,1731,1501,1580%25,90069億6606万-6.91%402.523.46
11/151,1561,1801,1401,158-3.66%78,10069億6606万-7.06%402.523.46
11/141,2101,2561,1921,202+0.5%62,40072億3075万-3.45%417.823.6
11/131,2341,2441,1961,196-3%32,60071億9465万-3.7%415.733.58
11/121,1861,2331,1511,233+2.24%27,80074億1723万-0.72%428.593.69
11/111,2651,2651,1621,206-4.13%53,50072億5481万-2.9%419.213.61
11/081,2791,3081,2501,258-3.9%45,50075億6762万+1.21%437.283.76
11/071,3251,3751,2871,309-2.75%70,20078億7442万+5.23%455.013.92
11/061,3121,4901,2801,346+2.05%234,80080億9699万+8.29%467.874.03
11/051,2491,3301,2321,319+7.24%34,40079億3457万+6.2%458.483.95
11/011,2551,2701,2111,230-2.38%36,80073億9918万-1.05%427.553.68
10/311,2601,3211,2531,260-0.87%38,30075億7965万+1.04%437.983.77
10/301,3841,3841,2561,271-6.68%77,10076億4582万+1.6%441.83.8
10/291,3801,4941,3581,362-7.35%180,10081億9324万+8.44%473.434.07
10/281,2591,5291,2491,470+19.61%721,80088億4293万+16.95%510.974.4
10/251,2401,2561,2201,229-0.73%27,40073億9317万-1.92%427.23.68
10/241,2141,2401,2031,238-0.16%28,30074億4731万-1.67%430.333.7
10/231,2901,2931,2361,240-2.36%51,60074億5934万-2.13%431.023.71
10/221,3101,3191,2331,270-2.91%72,40076億3981万-0.31%441.453.8
10/211,2081,3191,2081,308+9%150,00078億6840万+2.35%454.663.91
10/181,1751,2251,1501,200+4.26%59,40072億1872万-6.32%417.123.59
10/171,1421,1741,1411,151+1.95%59,70069億2395万-10.57%400.093.44
10/161,1801,1801,1181,129-4.32%58,50067億9161万-12.89%392.443.38
10/151,1951,2151,1591,1800%31,60070億9840万-9.65%410.173.53
10/111,1801,2201,1751,180-1.91%66,40070億9840万-10.47%410.173.53
10/101,1501,2791,1501,203+6.27%76,90072億3676万-10.09%418.163.6
10/091,1201,1801,0881,1320%70,70068億965万-15.84%393.483.39
10/081,1501,1501,0861,132-5.9%71,40068億965万-16.27%393.483.39
10/071,2221,2221,1911,203-2.67%60,90072億3676万-11.87%418.163.6
10/041,2021,3001,2021,236+0.9%76,30074億3528万-10.3%429.633.7
10/031,2301,2581,2211,225-4%83,00073億6911万-12.06%425.813.66
10/021,2901,3091,2521,276-1.24%55,40076億7590万-9.82%443.543.82
10/011,3151,3151,2901,292-1.75%44,00077億7215万-9.97%449.13.87
09/301,2881,3421,2871,315-1.87%50,70079億1051万-9.56%457.093.93
09/271,3501,4401,3121,340+0.37%118,30080億6090万-9.4%465.784.01
09/261,3201,3381,2621,335-1.48%110,20080億3082万-11.41%464.053.99
09/251,3951,3981,3551,355-2.45%80,70081億5113万-11.09%4714.05
09/241,3771,3891,3511,389-1%118,80083億5566万-9.75%482.824.16
09/201,3701,4441,3411,403+2.63%203,90084億3988万-8.9%487.684.2
09/191,3911,4001,3501,367-1.44%45,80082億2332万-11.46%475.174.09
09/181,4281,4291,3851,387-2.05%69,60083億4363万-10.46%482.124.15
09/171,4511,4581,3981,416+0.07%66,70085億1808万-8.82%492.24.24
09/131,4181,4771,4001,415+1.95%107,50085億1207万-8.59%491.854.23
09/121,4011,4101,3451,388+1.17%113,00083億4965万-10.22%482.474.15
09/111,3501,5281,3401,372+1.11%208,00082億5340万-11.37%476.914.1
09/101,3521,4151,3521,357-0.37%34,20081億6316万-12.73%471.694.06
09/091,3701,4061,3411,362-2.71%43,40081億9324万-12.97%473.434.07
09/061,4211,4221,3801,400-4.04%73,20084億2184万-11.05%486.644.19
09/051,5251,5421,4321,459-13.41%110,60087億7676万-7.66%507.154.36
09/041,4751,6851,4211,685+21.66%159,600101億3628万+6.58%585.715.04
09/031,3851,3891,3261,385+6.95%54,40083億3160万-11.95%481.434.14
09/021,3991,4191,1881,295-11.24%256,20077億9020万-18.04%450.143.87
08/301,5211,5771,4081,459-5.51%50,60087億7676万-8.07%507.154.36
08/291,5841,6011,5201,544-3.5%26,90092億8808万-3.08%536.694.62
08/281,7351,7501,4901,600-9.86%70,90096億2496万+0.25%556.164.79
08/271,7501,9801,7201,775-0.84%91,300106億7769万+11.08%616.995.31
08/261,6491,8301,5851,790+2.23%75,000107億6792万+12.23%622.25.36
08/231,9401,9811,7501,751-9.74%56,100105億3331万+9.71%608.655.24
08/221,9892,0851,8751,940-4.86%57,700116億7026万+21.17%674.345.8
08/211,8002,1601,7852,039+15.85%195,900122億6580万+27.2%708.766.1
08/202,1252,1251,7101,760+2.03%347,200105億8745万+10.07%611.785.27
08/191,4551,7251,4151,725+21.05%183,000103億7691万+7.41%599.615.16
08/161,4501,4681,4211,425-5%35,10085億7223万-11.71%495.334.26
08/151,4661,5191,3951,500-0.4%89,80090億2340万-8.14%521.44.49
08/141,4401,5981,4391,506+2.45%38,30090億5949万-8.45%523.494.51
08/131,3401,6101,3101,470+12.21%147,00088億4293万-11.55%510.974.4
08/121,3111,3161,2741,310-2.31%16,70078億8043万-22.26%455.363.92
08/091,4701,4801,3201,341-7.77%26,70080億6691万-21.72%466.134.01
08/081,5081,5201,4351,454-5.09%18,60087億4668万-16.44%505.414.35
08/071,6201,6211,5211,532-5.08%9,40092億1589万-13.35%532.524.58
08/061,5771,6191,5601,614+1.19%6,50097億917万-9.98%561.034.83