株価チャート

2013/07/25～2013/12/30

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
20141/1, 株式分割 1→100
2013
12/30409415404409-1.45%5,4006億4814万+0.25%-4.58
12/27410415410415-1.19%7006億5765万+1.97%-4.65
12/26413437405420+3.7%3,0006億6557万+3.45%-4.71
12/25400405392405+1.25%5,9006億4180万+0.25%-4.54
12/24400402400400-0.5%9,0006億3388万-0.99%-4.48
12/20413430400402-6.51%22,7006億3704万-0.5%-4.51
12/19476480416430-4.02%51,8006億8142万+6.7%-4.82
12/18400460400448+9.8%26,3007億994万+11.17%-5.02
12/17409409399408-0.12%1,5006億4655万+1.49%-4.57
12/16450450400409-9.22%21,9006億4734万+1.62%-4.58
12/13438467400450+4.65%33,9007億1311万+11.66%-5.04
12/12405430405430+4.88%3,7006億8142万+7.23%-4.82
12/11395410395410+3.93%6,7006億4972万+2.24%-4.6
12/10405405395395-0.88%4,7006億2516万-1.87%-4.42
12/09400400398398-0.5%2006億3071万-1.24%-4.46
12/064004004004000%2,5006億3388万-0.99%-4.48
12/05392402392400+0.25%10,2006億3388万-1.48%-4.48
12/04385399385399-0.13%1,2006億3229万-1.97%-4.47
12/02381400381400+5.13%2,3006億3308万-1.84%-4.48
11/29390390376380-4.88%1,0006億218万-6.63%-4.26
11/28391400391400-1.36%8006億3308万-2.32%-4.48
11/26400405395405-0.12%1,5006億4180万-0.98%-4.54
11/25393406392406+1.38%3006億4259万-0.61%-4.55
11/22385400385400+4.99%3006億3388万-2.2%-4.48
11/21381381381381+0.26%1006億377万-6.85%-4.27
11/19380380380380-2.56%1006億218万-7.32%-4.26
11/15387390380390+2.63%1,5006億1803万-5.34%-4.37
11/14390390370380-2.44%10,3006億218万-8.21%-4.26
11/13386390380390-2.63%1,7006億1724万-6.59%-4.37
11/12400400400400+0.76%1006億3388万-4.53%-4.48
11/11400400390397-3.17%2,0006億2912万-5.7%-4.45
11/08410410410410-3.3%2,5006億4972万-3.3%-4.6
11/07403424403424+0.95%4006億7191万-0.24%-4.75
11/06418420414420-1.18%3006億6557万-1.64%-4.71
11/05425425425425+1.92%1,5006億7349万-0.7%-4.76
11/01400420383417-0.24%3,1006億6081万-2.8%-4.67
10/30411418411418-2.68%2006億6240万-3.24%-4.69
10/25405430405430-0.12%6006億8062万-0.81%-4.81
10/24430430430430+0.7%2006億8142万-1.15%-4.82
10/23420428420427-1.27%4006億7666万-1.84%-4.79
10/21434434420433+1.29%1,7006億8538万-0.57%-4.85
10/18420427413427+1.67%1,2006億7666万-2.06%-4.79
10/17408420408420+6.33%3,3006億6557万-3.67%-4.71
10/16410410395395-3.66%1,3006億2595万-9.61%-4.43
10/15418418410410+2.37%4006億4972万-6.61%-4.6
10/11401401400401-0.12%1,4006億3467万-8.98%-4.49
10/10401401401401-4.3%3006億3546万-9.28%-4.49
10/09407419400419+2.95%7006億6398万-5.63%-4.7
10/08407407407407-0.73%5006億4497万-8.33%-4.56
10/07425427410410-4.65%1,4006億4972万-8.07%-4.6
10/044164304164300%3,0006億8142万-3.59%-4.82
10/03441441421430-4.44%4,3006億8142万-3.59%-4.82
10/024504504504500%1007億1311万+0.67%-5.04
10/01450455440450-1.1%9,4007億1311万+0.67%-5.04
09/30458459452455+0.66%5007億2103万+1.79%-5.1
09/27448462448452-0.66%2,3007億1628万+1.12%-5.07
09/26469480455455-1.52%1,3007億2103万+1.79%-5.1
09/25451463443462+1.54%1,5007億3213万+3.13%-5.18
09/24460460455455+1.11%3007億2103万+1.56%-5.1
09/20464464450450-5.66%1,8007億1311万+0.22%-5.04
09/19470477470477+4.15%3007億5590万+5.76%-5.35
09/18465465458458-2.35%9007億2579万+1.55%-5.13
09/17441478440469+8.06%4,0007億4322万+3.76%-5.26
09/134324364324340%1,2006億8775万-3.98%-4.86
09/12440440434434-1.36%3,5006億8775万-4.19%-4.86
09/11436449436440+0.92%3,3006億9726万-3.3%-4.93
09/10436436436436-0.91%4006億9092万-4.39%-4.89
09/09450460436440-2.22%2,0006億9726万-3.51%-4.93
09/06440454440450+2.16%2,4007億1311万-1.32%-5.04
09/05441441441441-1.56%1,2006億9806万-3.19%-4.94
09/04440448440448+1.7%2,5007億915万-1.65%-5.02
09/03430440428440+1.62%3006億9726万-3.08%-4.93
09/02433433421433-2.48%1,0006億8617万-4.63%-4.85
08/30423444423444+3.26%1,0007億360万-2.2%-4.98
08/29430430430430+1.18%2006億8142万-5.29%-4.82
08/28440441420425-5.56%2,3006億7349万-6.18%-4.76
08/274464504404500%1,0007億1311万-0.88%-5.04
08/26450450450450-2.17%4007億1311万-0.66%-5.04
08/23450460450460+2.68%6007億2896万+1.77%-5.16
08/22460460443448+0.22%1,1007億994万-0.67%-5.02
08/21463466441447-4.89%4,4007億836万-0.89%-5.01
08/20470470470470-1.05%1,0007億4480万+4.21%-5.27
08/19485495475475-2.06%1,3007億5273万+5.79%-5.32
08/164754854754850%1,9007億6857万+8.74%-5.44
08/15500500480485-1.02%2,2007億6857万+9.73%-5.44
08/14468495468490+4.7%7,5007億7650万+11.87%-5.49
08/13443468440468+0.21%2,4007億4163万+7.83%-5.25
08/12461470441467-1.37%4,9007億4005万+8.35%-5.23
08/09461474454474-0.32%1,1007億5035万+10.63%-5.31
08/08474475443475+1.71%6,9007億5273万+11.76%-5.32
08/07449477449467+4.01%5,8007億4005万+10.66%-5.23
08/06446449446449+5.65%5007億1153万+7.16%-5.03
08/05433433425425-3.41%1,9006億7349万+1.92%-4.76
08/02440450440440+3.41%3,3006億9726万+5.77%-4.93
08/014204304204260%1,0006億7428万+3.03%-4.77
07/31445445426426-4.38%7,3006億7428万+3.53%-4.77
07/30437445435445+1.37%3,7007億519万+8.8%-4.99
07/29440440411439-0.23%4,2006億9568万+7.6%-4.92
07/26425440425440+7.06%3,6006億9726万+8.37%-4.93
07/25430435411411-3.86%1,4006億5131万+1.99%-4.61