株価チャート

2013/08/02～2013/12/30

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
12/30258263256258+0.78%17,50014億7883万-3.01%-0.81
12/27260260252256+0.39%7,60014億6736万-3.76%-0.8
12/26256256248255+0.87%3,70014億6163万-4.49%-0.8
12/25250253250253+0.6%10,20014億4902万-5.67%-0.79
12/24254255250251-0.83%15,50014億4042万-6.58%-0.79
12/20255255253253-0.63%4,90014億5246万-6.15%-0.79
12/19259259254255-2.49%18,90014億6163万-5.56%-0.8
12/18263263256262-0.61%9,40014億9889万-3.15%-0.82
12/17264265260263-2.12%14,90015億806万-2.92%-0.82
12/16264269264269-0.63%3,70015億4073万-0.81%-0.84
12/13266271266271+1.65%10,30015億5047万-0.18%-0.85
12/12270272265266-0.86%19,50015億2525万-1.81%-0.83
12/11270271268268-0.59%8,00015億3844万-0.96%-0.84
12/102702702702700%5,60015億4761万-0.74%-0.85
12/09270274270270-0.04%4,10015億4761万-1.1%-0.85
12/06270273269270-1.03%6,00015億4818万-1.42%-0.85
12/05268274268273+1.07%4,00015億6423万-0.76%-0.86
12/04270273270270-0.37%11,60015億4761万-2.17%-0.85
12/03274275268271-1.09%16,00015億5334万-2.17%-0.85
12/022742752742740%8,30015億7054万-1.44%-0.86
11/29274274272274+0.55%3,40015億7054万-1.44%-0.86
11/28273276272273-0.37%6,30015億6194万-2.33%-0.85
11/27274274273274-0.33%5,20015億6767万-2.32%-0.86
11/26274274273274+0.15%7,20015億7283万-2.35%-0.86
11/252732752722740%4,70015億7054万-2.84%-0.86
11/22273276273274+0.55%5,20015億7054万-3.18%-0.86
11/21273280271273-0.18%12,80015億6194万-3.71%-0.85
11/20270280270273+1.11%15,80015億6480万-3.87%-0.86
11/19271276270270-2.17%7,90015億4761万-5.26%-0.85
11/18265285265276+3.37%17,30015億8200万-3.5%-0.87
11/15260267260267+2.61%6,40015億3041万-6.97%-0.84
11/14263265260260-3.49%32,30014億9144万-9.65%-0.82
11/13270271267270-0.15%7,20015億4532万-6.71%-0.85
11/12273273270270-1.1%9,70015億4761万-6.9%-0.85
11/11270275270273+1.11%6,40015億6480万-6.51%-0.86
11/082712802672700%8,40015億4761万-7.85%-0.85
11/07280280267270-3.85%16,80015億4761万-8.16%-0.85
11/06297297275281-4.49%26,20016億951万-4.81%-0.88
11/05299300293294-1.51%16,00016億8517万-0.68%-0.92
11/01298322292299+0.51%75,10017億1097万+0.51%-0.94
10/31295297294297+0.54%4,60017億237万+0.68%-0.93
10/30292297292295+0.99%1,20016億9320万+0.82%-0.93
10/29295297293293-0.85%1,30016億7658万+0.52%-0.92
10/28299299294295+0.68%1,30016億9091万+2.08%-0.92
10/25294294292293-0.54%2,20016億7944万+2.09%-0.92
10/24293299293295+0.55%4,30016億8861万+3.01%-0.92
10/23295300293293-0.51%5,90016億7944万+3.17%-0.92
10/22294295294295-0.2%1,40016億8804万+4.43%-0.92
10/21294300294295+0.27%1,40016億9148万+5.77%-0.93
10/18294300293294+0.17%3,20016億8689万+6.25%-0.92
10/17291301291294+0.89%8,30016億8403万+6.84%-0.92
10/16292295291291-1.69%2,20016億6912万+6.67%-0.91
10/15295305295296-1.92%12,00016億9778万+9.3%-0.93
10/11292304290302+3.96%16,90017億3103万+12.69%-0.95
10/10288293288291+0.87%3,30016億6511万+9.21%-0.91
10/09290291287288-2.96%8,80016億5078万+9.09%-0.9
10/08297297289297-0.84%19,00017億122万+13.28%-0.93
10/07300300299299-0.4%6,70017億1555万+15.56%-0.94
10/04293307287301+0.84%25,10017億2243万+16.93%-0.94
10/03314317292298-4.18%17,40017億810万+16.86%-0.93
10/02309317307311+2.98%11,80017億8262万+23.41%-0.98
10/01305313296302+0.67%36,30017億3103万+21.29%-0.95
09/30275308273300-0.5%89,00017億1957万+21.46%-0.94
09/27302302288302+19.88%83,50017億2816万+23.57%-0.95
09/26252252248252+1.17%3,60014億4157万+3.93%-0.79
09/25252252248249-0.64%4,20014億2495万+2.73%-0.78
09/24250252250250+0.04%5,20014億3412万+3.39%-0.78
09/20250252250250+0.04%10,00014億3354万+3.35%-0.78
09/19248251248250+0.81%6,90014億3297万+3.31%-0.78
09/17240249240248+1.35%3,20014億2151万+2.48%-0.78
09/13237245237245+0.7%9,00014億259万+1.12%-0.77
09/12237243237243+1.67%3,50013億9285万+0.41%-0.76
09/11240240237239+0.25%1,10013億6992万-1.24%-0.75
09/10238241238238-1.45%70013億6648万-1.89%-0.75
09/09240243237242+1%80013億8654万-0.45%-0.76
09/06235240235240+1.91%4,10013億7279万-1.44%-0.75
09/05240240235235-2.08%2,10013億4699万-3.29%-0.74
09/04240240240240+2.08%50013億7565万-1.64%-0.75
09/03235235235235-1.01%1,70013億4756万-3.65%-0.74
09/022362382362380%80013億6132万-2.66%-0.74
08/30238238238238-2.06%2,30013億6132万-3.06%-0.74
08/29249249243243+0.92%3,00013億8998万-1.02%-0.76
08/28241245240240+0.25%6,60013億7737万-1.92%-0.75
08/27243243240240+0.33%1,70013億7393万-2.56%-0.75
08/26240240233239+0.8%4,40013億6935万-2.89%-0.75
08/23236238236237+0.64%1,00013億5846万-4.05%-0.74
08/22235240235236-3.92%5,20013億4986万-4.66%-0.74
08/21245245245245-0.57%10014億488万-0.77%-0.77
08/192472472472470%10014億1291万-0.6%-0.77
08/16247247246247-0.8%40014億1291万-0.6%-0.77
08/15249250246249+1.02%2,50014億2437万+0.2%-0.78
08/14246246246246-0.2%1,00014億1004万-0.81%-0.77
08/13247247247247-0.2%70014億1291万-0.6%-0.77
08/12249249247247+0.16%3,90014億1577万-0.4%-0.77
08/09247248247247-1.83%80014億1348万-0.96%-0.77
08/082532532462510%3,10014億3985万+0.88%-0.79
08/07253254246251+1.05%2,10014億3985万+0.88%-0.79
08/06252256247249-1.35%5,80014億2495万-0.16%-0.78
08/05249252245252+1.82%3,00014億4443万+1.2%-0.79
08/02242248242248+1.68%1,50014億1864万-0.2%-0.78