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
12/30493504493504+2.23%21,800203億3070万+0.6%13.640.67
12/27488494488493+1.44%18,700198億8698万-1.79%13.340.66
12/26482496482486+1.04%18,900196億461万-3.38%13.150.65
12/25479484479481+0.63%19,000194億291万-4.75%13.010.64
12/24491491475478-2.05%41,300192億8190万-5.53%12.930.64
12/20494495488488-1.21%28,500196億8528万-3.94%13.20.65
12/19504504493494-1.98%27,700199億2732万-2.95%13.360.66
12/18501505500504+0.8%10,900203億3070万-1.18%13.640.67
12/17495500495500+1.01%9,500201億6935万-1.96%13.530.67
12/16500500495495-0.4%3,200199億6766万-3.13%13.390.66
12/13492500492497-0.8%45,200200億4833万-2.74%13.450.66
12/12502504500501-0.2%7,600202億969万-1.96%13.550.67
12/115025045025020%7,700202億5003万-1.95%13.580.67
12/10504507502502-0.59%8,900202億5003万-2.14%13.580.67
12/09505515505505-1.94%79,900203億7104万-1.75%13.660.67
12/06508517508515+1.58%42,900207億7443万+0.19%13.930.69
12/05508510506507-0.2%31,800204億5172万-1.55%13.720.68
12/04506511506508+0.2%19,400204億9206万-1.55%13.740.68
12/03515515505507-0.98%16,800204億5172万-1.93%13.720.68
12/02503515503512+1.59%19,400206億5341万-0.97%13.850.68
11/29500506500504-0.2%10,200203億3070万-2.7%14.820.7
11/28500505500505+0.4%21,100203億7104万-2.88%14.850.7
11/27506506500503-2.9%64,900202億9037万-3.45%14.80.7
11/26507518507518+0.19%211,300208億9545万-0.77%15.240.72
11/25529529505517-2.27%77,000208億5511万-0.96%15.210.72
11/22527533521529+1.15%44,800213億3917万+1.34%15.560.74
11/21522527522523+0.19%19,300210億9714万+0.38%15.380.73
11/20522523521522+0.19%12,500210億5680万+0.19%15.350.73
11/19523524520521+0.39%13,300210億1646万0%15.320.73
11/18518522518519+0.78%25,000209億3578万-0.19%15.270.72
11/15508515508515+0.39%23,400207億7443万-0.96%15.150.72
11/145155155085130%23,000206億9375万-1.16%15.090.72
11/13514515511513+0.2%12,300206億9375万-1.16%15.090.72
11/12506513506512+0.79%20,600206億5341万-1.54%15.060.71
11/11507511507508+0.59%13,900204億9206万-2.31%14.940.71
11/08514514501505-1.75%33,200203億7104万-2.88%14.850.7
11/07515515510514-1.34%20,300207億3409万-1.34%15.120.72
11/06523533519521-0.38%12,900210億1646万0%15.320.73
11/05527527521523+0.58%7,700210億9714万+0.38%15.380.73
11/01527528520520-2.07%17,600209億7612万-0.19%15.30.72
10/315335345255310%9,400214億1985万+1.92%15.620.74
10/30530536530531+0.76%19,100214億1985万+1.92%15.620.74
10/29524530524527-0.19%6,100212億5849万+1.15%15.50.73
10/28530530523528-0.75%8,500212億9883万+1.34%15.530.74
10/25542550528532-1.85%33,100214億6019万+2.11%15.650.74
10/24529545528542+2.65%9,500218億6357万+4.03%15.940.76
10/23530532528528-0.75%10,600212億9883万+1.73%15.530.74
10/22519532519532+2.5%13,700214億6019万+2.5%15.650.74
10/21510519510519+0.78%10,300209億3578万+0.19%15.270.72
10/18519519513515-0.58%6,800207億7443万-0.39%15.150.72
10/17511518511518+1.77%6,200208億9545万+0.19%15.240.72
10/16518518507509-1.74%7,900205億3240万-1.55%14.970.71
10/15515518514518+0.78%5,500208億9545万+0.19%15.240.72
10/11507514507514+1.38%8,500207億3409万-0.39%15.120.72
10/10505507505507+0.6%4,100204億5172万-1.74%14.910.71
10/09496504495504-2.33%18,600203億3070万-2.33%14.820.7
10/08518519515516-0.39%16,700208億1477万+0.19%15.180.72
10/07517518516518+0.39%20,600208億9545万+0.78%15.240.72
10/04520520516516-0.77%6,600208億1477万+0.39%15.180.72
10/03520526520520-0.38%6,700209億7612万+1.36%15.30.72
10/02524524518522+0.19%8,000210億5680万+1.95%15.350.73
10/01522525520521-0.38%11,300210億1646万+1.76%15.320.73
09/30523523521523+0.19%4,900210億9714万+2.35%15.380.73
09/275245245215220%8,700210億5680万+2.35%15.350.73
09/26525525521522-0.38%4,900210億5680万+2.55%15.350.73
09/25528528521524-0.76%22,400211億3748万+3.15%15.410.73
09/24530530526528-0.94%9,300212億9883万+4.14%15.530.74
09/20529535526533+0.95%19,500215億53万+5.34%15.680.74
09/19524528522528+1.93%12,900212億9883万+4.76%15.530.74
09/18522522513518+1.17%8,200208億9545万+2.98%15.240.72
09/17512514511512+0.2%3,000206億5341万+1.99%15.060.71
09/13507519506511+0.39%47,700206億1307万+1.79%15.030.71
09/12510510507509+0.2%3,500205億3240万+1.6%14.970.71
09/11509509505508-0.39%7,200204億9206万+1.4%14.940.71
09/10509510502510+0.39%10,200205億7274万+1.8%150.71
09/09506508503508+0.79%8,800204億9206万+1.4%14.940.71
09/06506507502504-0.4%13,400203億3070万+0.6%14.820.7
09/05504506502506+0.4%4,000204億1138万+1%14.880.71
09/04502507501504-0.4%5,100203億3070万+0.8%14.820.7
09/03503509502506+2.22%10,300204億1138万+1.2%14.880.71
09/02494500494495+0.2%1,800199億6766万-0.8%14.560.69
08/30496508493494-0.2%32,700199億2732万-1%14.530.69
08/29495496495495-0.2%3,200199億6766万-1%14.560.69
08/28499500496496-1.39%10,200200億799万-0.8%14.590.69
08/27508509503503-0.98%3,600202億9037万+0.6%14.80.7
08/265085085055080%33,600204億9206万+1.4%14.940.71
08/23503508503508+0.99%20,600204億9206万+1.6%14.940.71
08/22495503495503+1.41%6,100202億9037万+0.6%14.80.7
08/21496497496496-0.2%11,700200億799万-0.8%14.590.69
08/20500500497497+0.2%7,900200億4833万-0.6%14.620.69
08/194954974954960%3,100200億799万-1%14.590.69
08/16498499496496-0.2%6,400200億799万-1%14.590.69
08/15504504497497-1%3,900200億4833万-0.8%14.620.69
08/14498502497502+0.8%3,000202億5003万+0.2%14.770.7
08/13494498494498+0.4%5,100200億8867万-0.6%14.650.69
08/12497500496496-0.8%5,200200億799万-1.2%14.590.69
08/095015034995000%8,800201億6935万-0.4%14.710.7
08/08501502500500-0.4%4,300201億6935万-0.4%14.710.7
08/07507509501502-0.99%38,500202億5003万0%14.770.7
08/06505507500507+0.6%13,500204億5172万+0.8%14.910.71