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
202410/1, 株式分割 1→3
2013
12/30984988969988+0.71%7,314,6001兆4333億+2.92%22.191.89
12/27990995975981-0.54%5,381,7001兆4231億+2.51%22.031.88
12/26974989972986+0.44%3,868,5001兆4309億+3.39%22.151.89
12/25977985977982-0.71%5,190,0001兆4246億+3.26%22.051.88
12/24994999987989+0.1%5,992,5001兆4347億+4.21%22.211.9
12/20987989980988-0.1%6,099,0001兆4333億+4.44%22.191.89
12/19979991973989+2.56%9,919,8001兆4347億+4.88%22.211.9
12/18964966958964-0.17%7,509,0001兆3990億+2.59%21.661.85
12/17978978964966+0.28%4,820,7001兆4014億+2.99%21.691.85
12/16978979963963-2.13%5,899,5001兆3975億+3.03%21.631.85
12/13963992963984+2.53%16,916,4001兆4280億+5.5%22.111.89
12/12957968950960-0.76%5,903,4001兆3927億+3.23%21.561.84
12/11972983964967-2.19%7,395,3001兆4033億+4.35%21.721.85
12/10977990968989+0.78%7,980,0001兆4347億+6.8%22.211.9
12/09948982947981+4.18%10,941,0001兆4236億+6.44%22.041.88
12/06933943930942+0.53%5,594,7001兆3666億+2.5%21.151.8
12/05934942932937+0.32%6,718,8001兆3593億+2.29%21.041.8
12/04945947929934-0.99%6,462,9001兆3550億+2.08%20.971.79
12/03943948938943+1.11%7,518,0001兆3685億+3.32%21.181.81
12/02933938928933-0.18%6,518,1001兆3535億+2.41%20.951.79
11/29933937925935+0.39%5,398,2001兆3559億+2.82%20.991.79
11/28923931918931+1.45%4,617,6001兆3506億+2.53%20.911.78
11/27913921910918+0.4%3,888,6001兆3313億+1.18%20.611.76
11/26922922914914-0.87%4,932,9001兆3259億+0.77%20.531.75
11/25922925916922+0.4%3,491,4001兆3375億+1.54%20.711.77
11/22927929914918-0.22%8,358,0001兆3322億+1.03%20.621.76
11/21925928918920+0.55%6,018,0001兆3351億+1.25%20.671.76
11/20921924915915+0.07%4,064,1001兆3279億+0.7%20.561.75
11/19913922912915-0.04%4,033,5001兆3269億+0.51%20.541.75
11/18919929914915-1.01%6,042,6001兆3274億+0.55%20.551.75
11/15916928911924+1.09%6,940,5001兆3409億+1.58%20.761.77
11/14911921905914+1.44%6,504,3001兆3264億+0.59%20.531.75
11/13903908900901-0.88%3,843,0001兆3076億-0.73%20.241.73
11/12901913896909+1.11%4,709,4001兆3192億+0.15%20.421.74
11/119079108978990%4,165,8001兆3047億-0.85%20.21.72
11/08892908892899-1.03%5,733,0001兆3047億-0.85%20.21.72
11/07930933908909-1.23%6,194,7001兆3182億+0.41%20.411.74
11/06907928906920+1.21%5,619,0001兆3346億+1.77%20.661.76
11/05920933905909+2.21%4,542,9001兆3187億+0.89%20.411.74
11/01906907886889+0.68%4,371,0001兆2902億-1.19%19.971.7
10/31902906883883-2.14%6,678,3001兆2815億-1.63%19.841.69
10/30907909900903+0.74%4,617,9001兆3095億+0.74%20.271.73
10/29887900883896+0.41%3,079,2001兆2998億+0.34%20.121.72
10/28883894879892+1.4%3,181,8001兆2945億+0.15%20.041.71
10/25896900879880-2.51%4,238,1001兆2766億-1.12%19.761.69
10/248909048809030%6,748,8001兆3095億+1.65%20.271.73
10/23910921902903-1.88%6,576,3001兆3095億+2%20.271.73
10/22923927918920-1.08%4,714,5001兆3346億+4.31%20.661.76
10/21939945925930-1.9%6,138,0001兆3492億+5.8%20.891.78
10/18942953941948+1.28%5,048,1001兆3753億+8.34%21.291.82
10/17927936921936+1.7%5,067,3001兆3579億+7.46%21.021.79
10/16920920911920+0.04%3,834,0001兆3351億+6.03%20.671.76
10/15922923907920-0.25%6,999,6001兆3346億+6.48%20.661.76
10/11932933916922+0.25%8,594,7001兆3380億+7.12%20.711.77
10/10897921897920+2.64%7,382,7001兆3346億+7.23%20.661.76
10/09890900876896+1.2%6,806,7001兆3003億+4.71%20.131.72
10/08896900886886-1.08%5,942,4001兆2848億+3.83%19.891.7
10/07894903891895+0.11%5,641,8001兆2989億+5.33%20.111.72
10/04883901882894+0.3%9,336,3001兆2974億+5.46%20.081.71
10/03883895878892+2.53%10,582,2001兆2935億+5.4%20.021.71
10/02876882862870+0.62%10,442,7001兆2616億+3.04%19.531.67
10/01867878863864+0.54%6,816,9001兆2539億+2.53%19.411.66
09/30858870848860-0.62%5,330,4001兆2471億+2.1%18.921.61
09/27861871857865+1.13%5,719,2001兆2549億+2.73%19.041.62
09/26848857839855+2.11%5,231,7001兆2408億+1.7%18.831.61
09/25829844827838+0.84%4,949,4001兆2152億-0.16%18.441.57
09/24829838827831-1.31%5,684,1001兆2050億-1.11%18.291.56
09/20855861833842-0.94%6,019,8001兆2210億+0.2%18.531.58
09/19844851837850+2.04%4,715,7001兆2326億+1.03%18.71.6
09/18834841829833+0.77%3,708,0001兆2079億-0.99%18.331.56
09/17843844826826-1.16%2,839,2001兆1988億-1.98%18.191.55
09/13831841827836-0.28%8,183,1001兆2128億-0.95%18.41.57
09/12841846834838-0.28%3,058,8001兆2162億-0.67%18.451.57
09/11847857839841-0.28%3,591,9001兆2196億-0.39%18.511.58
09/10852855838843-1.06%6,825,3001兆2229億-0.24%18.561.58
09/09856857844852+2.61%2,661,6001兆2360億+0.71%18.761.6
09/06854857827830-2.08%4,684,2001兆2046億-2.08%18.281.56
09/05851857845848-0.16%3,461,1001兆2302億-0.24%18.671.59
09/04841850839849-0.7%2,266,8001兆2321億-0.08%18.71.6
09/03841856841855+2.03%3,189,9001兆2408億+0.75%18.831.61
09/02815840813838+2.91%5,604,0001兆2162億-1.26%18.451.57
08/30846847810815-3.17%8,204,1001兆1818億-4.04%17.931.53
08/29828846825841+0.84%5,377,2001兆2205億-1.14%18.521.58
08/28828839826834-1.57%2,812,8001兆2104億-2.07%18.371.57
08/27849862842848+0.63%2,719,2001兆2297億-0.63%18.661.59
08/26850852839842-0.94%2,383,2001兆2220億-1.48%18.541.58
08/23850856843850+0.99%3,585,0001兆2336億-0.78%18.721.6
08/22833843824842+0.84%3,595,5001兆2215億-1.98%18.541.58
08/21829837817835+0.64%3,766,2001兆2113億-3.13%18.381.57
08/20837846829830-2.12%3,549,6001兆2036億-4.2%18.261.56
08/19837848837848+0.67%2,043,3001兆2297億-2.45%18.661.59
08/16837846835842-0.79%2,580,0001兆2215億-3.44%18.541.58
08/15852859846849-2.23%2,959,8001兆2312億-3.01%18.681.59
08/14868872851868-0.27%6,078,9001兆2592億-1.03%19.111.63
08/13859871854870+2.71%3,315,6001兆2626億-0.76%19.161.63
08/12841855838847+0.08%2,748,9001兆2292億-3.38%18.651.59
08/09842849833847+1.11%5,126,1001兆2283億-3.46%18.641.59
08/08845861834837-1.68%3,879,0001兆2147億-4.52%18.431.57
08/07870871851852-4.31%5,402,1001兆2355億-2.89%18.751.6
08/06876891869890+1.14%3,302,4001兆2911億+1.48%19.591.67