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
12/301581611581580%52,00018億7842万+1.28%-0.35
12/27160160158158-0.63%28,00018億7842万+1.28%-0.35
12/26156160155159-0.63%34,50018億9030万+2.58%-0.35
12/25159160155160+3.9%40,10019億219万+3.23%-0.35
12/24160162154154-4.94%94,30018億3086万0%-0.34
12/20160169159162+1.89%223,20019億2597万+5.19%-0.36
12/19164164158159-3.05%71,40018億9030万+3.92%-0.35
12/181631651601640%70,40019億4975万+7.19%-0.36
12/17163166161164+0.61%63,10019億4975万+7.89%-0.36
12/16165167163163-5.78%192,20019億3786万+7.95%-0.36
12/13156185156173+10.9%1,925,70020億5675万+15.33%-0.38
12/12154156154156+1.3%23,20018億5464万+4.7%-0.34
12/111541541531540%14,80018億3086万+3.36%-0.34
12/10154155153154+0.65%15,80018億3086万+3.36%-0.34
12/091531541531530%5,50018億1897万+3.38%-0.34
12/061521541511530%9,30018億1897万+3.38%-0.34
12/051541541521530%14,30018億1897万+3.38%-0.34
12/04154154153153-0.65%16,20018億1897万+3.38%-0.34
12/03154155153154+0.65%11,70018億3086万+4.05%-0.34
12/021541541521530%24,20018億1897万+3.38%-0.34
11/29151153150153+2%29,00018億1897万+4.08%-0.34
11/281501511491500%5,60017億8331万+2.04%-0.33
11/27148150148150+1.35%36,80017億8331万+2.04%-0.33
11/26149149147148-0.67%9,20017億5953万+0.68%-0.33
11/25148149147149+1.36%8,20017億7142万+0.68%-0.33
11/221471491471470%7,30017億4764万-0.68%-0.32
11/211481481471470%2,70017億4764万-0.68%-0.32
11/20148148147147-0.68%5,80017億4764万-0.68%-0.32
11/19146148146148+1.37%12,10017億5953万0%-0.33
11/18145147145146+1.39%5,30017億3575万-1.35%-0.32
11/15145146144144-1.37%7,00017億1197万-2.7%-0.32
11/14145146143146+0.69%3,20017億3575万-1.35%-0.32
11/13143145143145+1.4%5,10017億2386万-2.03%-0.32
11/121441441431430%1,90017億8万-4.03%-0.32
11/11145145141143-1.38%27,80017億8万-4.03%-0.32
11/08147147141145-0.68%23,30017億2386万-2.68%-0.32
11/07146147145146+0.69%6,20017億3575万-2.01%-0.32
11/06146146145145-0.68%6,50017億2386万-2.68%-0.32
11/05146147145146-0.68%8,10017億3575万-2.67%-0.32
11/01148149146147-1.34%29,00017億4764万-2%-0.32
10/311491491481490%26,70017億7142万-0.67%-0.33
10/30150152149149-0.67%30,60017億7142万-0.67%-0.33
10/29152153150150-1.32%13,70017億8331万0%-0.33
10/281521541521520%8,30018億708万+1.33%-0.34
10/25152152152152+0.66%8,00018億708万+1.33%-0.34
10/241491511491510%8,50017億9519万+1.34%-0.33
10/231511531491510%17,40017億9519万+1.34%-0.33
10/22152153151151-0.66%10,20017億9519万+1.34%-0.33
10/21151152151152+1.33%11,10018億708万+2.01%-0.34
10/181501511491500%5,70017億8331万+1.35%-0.33
10/171501501491500%6,00017億8331万+1.35%-0.33
10/16150150149150+1.35%5,70017億8331万+1.35%-0.33
10/15150150148148-0.67%12,60017億5953万0%-0.33
10/111501511481490%20,50017億7142万+1.36%-0.33
10/10150150147149-0.67%11,00017億7142万+1.36%-0.33
10/09148150148150+1.35%1,20017億8331万+2.04%-0.33
10/08147148147148+0.68%6,80017億5953万+0.68%-0.33
10/07149149147147-1.34%10,60017億4764万0%-0.32
10/04150150148149-0.67%16,10017億7142万+1.36%-0.33
10/03150150149150-0.66%11,00017億8331万+2.74%-0.33
10/02151154149151+0.67%22,80017億9519万+3.42%-0.33
10/011511521501500%19,60017億8331万+2.74%-0.33
09/301501501481500%8,80017億8331万+2.74%-0.33
09/27150152149150+1.35%19,90017億8331万+3.45%-0.33
09/26147150147148-1.33%46,20017億5953万+2.07%-0.33
09/25151152150150-0.66%12,10017億8331万+3.45%-0.33
09/24147151147151+2.72%22,10017億9519万+4.14%-0.33
09/20146147145147+0.68%11,50017億4764万+1.38%-0.32
09/19145146145146+0.69%28,40017億3575万+0.69%-0.32
09/18146147145145-0.68%14,20017億2386万0%-0.32
09/17145146144146+0.69%22,00017億3575万+0.69%-0.32
09/131451451451450%1,90017億2386万0%-0.32
09/12144146144145+0.69%7,30017億2386万0%-0.32
09/111431441431440%9,40017億1197万-0.69%-0.32
09/10144145143144+0.7%17,20017億1197万-0.69%-0.32
09/091431451431430%13,70017億8万-2.05%-0.32
09/06143145143143-1.38%8,90017億8万-2.05%-0.32
09/051451451451450%5,60017億2386万-0.68%-0.32
09/041451461431450%4,10017億2386万-0.68%-0.32
09/03145145143145+0.69%8,40017億2386万-1.36%-0.32
09/021461461431440%5,90017億1197万-2.04%-0.32
08/301431441431440%50017億1197万-2.04%-0.32
08/29143144142144+0.7%8,00017億1197万-2.7%-0.32
08/28144144143143-1.38%5,20017億8万-3.38%-0.32
08/271451461451450%9,90017億2386万-2.68%-0.32
08/26146146144145+0.69%5,60017億2386万-2.68%-0.32
08/23146146144144-1.37%4,10017億1197万-4%-0.32
08/22145146144146+1.39%2,90017億3575万-2.67%-0.32
08/21145145144144-1.37%4,60017億1197万-4.64%-0.32
08/20145146145146+1.39%2,70017億3575万-3.31%-0.32
08/19145146143144-1.37%11,50017億1197万-5.26%-0.32
08/16147147143146-0.68%53,20017億3575万-3.95%-0.32
08/15147148145147+0.68%33,30017億4764万-3.92%-0.32
08/141481501461460%6,90017億3575万-4.58%-0.32
08/13146148146146+0.69%2,70017億3575万-4.58%-0.32
08/12151151145145-2.68%18,20017億2386万-5.84%-0.32
08/091491491471490%3,80017億7142万-3.25%-0.33
08/08149149148149-0.67%18,20017億7142万-3.87%-0.33
08/071501501491500%5,80017億8331万-3.23%-0.33
08/061501501491500%12,10017億8331万-3.23%-0.33