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
20201/1, 株式分割 1→2
20177/1, 株式分割 1→2
20144/1, 株式分割 1→200
2013
12/30436444436439+0.14%32,000171億1418万-4.48%16.213.53
12/27439441436439-0.14%20,800170億8983万-4.83%16.183.52
12/26430439428439-3.7%96,000171億1418万-4.9%16.213.53
12/25459460453456-0.82%120,000177億7148万-1.46%16.833.66
12/244614624604600%61,600179億1755万-0.65%16.973.69
12/20461462460460-0.54%37,600179億1755万-0.65%16.973.69
12/19463465463463-0.27%44,800180億1493万-0.11%17.063.71
12/18464464463464+0.27%23,200180億6361万+0.16%17.113.72
12/17461464460463+0.14%23,200180億1493万-0.32%17.063.71
12/16466466459462-0.94%47,200179億9058万-0.67%17.043.71
12/13466467465466+0.27%48,800181億6099万+0.27%17.23.74
12/12464466464465+0.4%30,400181億1230万0%17.153.73
12/11464464463463-0.13%17,600180億3927万-0.62%17.083.72
12/10463464463464+0.27%22,400180億6361万-0.7%17.113.72
12/09464465461463-0.27%36,800180億1493万-0.96%17.063.71
12/06465465463464-0.27%16,800180億6361万-0.91%17.113.72
12/054664674644650%11,200181億1230万-0.64%17.153.73
12/04464466463465+0.27%15,200181億1230万-0.64%17.153.73
12/03463466463464-0.27%18,400180億6361万-1.12%17.113.72
12/02466467463465+0.81%28,800181億1230万-1.06%17.153.73
11/29463464461461-0.67%42,400179億6624万-1.86%17.013.7
11/28466466461464+0.27%46,400180億8796万-1.62%17.133.73
11/27462466461463+0.27%29,600180億3927万-1.88%17.083.72
11/26465466462462-0.14%34,400179億9058万-2.15%17.043.71
11/25466466459463+0.82%36,800180億1493万-2.01%17.063.71
11/22465465459459-0.81%36,800178億6886万-2.81%16.923.68
11/21466466463463-0.8%34,400180億1493万-1.8%17.063.71
11/20463466463466+0.81%31,200181億6099万-0.8%17.23.74
11/19464464462463-0.13%28,000180億1493万-1.8%17.063.71
11/18466466463463-0.67%20,800180億3927万-1.46%17.083.72
11/15469469466466+0.81%18,400181億6099万-0.37%17.23.74
11/14475476462463-3.01%113,600180億1493万-0.96%17.063.71
11/13478479475477-0.26%40,000185億7485万+2.55%17.593.83
11/12476479473478+0.66%92,000186億2354万+3.27%17.643.84
11/11472478472475+0.66%24,800185億182万+3.26%17.523.81
11/08475476472472-1.18%31,200183億8009万+3.03%17.413.79
11/07488488476478-1.29%26,400185億9919万+4.71%17.613.83
11/06475484472484+1.98%50,400188億4264万+6.55%17.843.88
11/054754754694740%15,200184億7747万+4.95%17.53.81
11/01469474469474-0.13%4,800184億7747万+5.42%17.53.81
10/31468475464475+1.2%18,400185億182万+6.03%17.523.81
10/30485488469469-1.96%44,800182億8271万+5.24%17.313.77
10/29489489479479-1.79%20,000186億4788万+7.83%17.663.84
10/28488488481488+0.78%27,200189億8871万+10.29%17.983.91
10/25491491478484-0.77%21,600188億4264万+9.94%17.843.88
10/24471488469488+4.56%56,000189億8871万+11.56%17.983.91
10/23468475466466-0.4%30,400181億6099万+7.18%17.23.74
10/22468494465468+1.22%104,000182億3403万+8.11%17.273.76
10/21454463454463+1.65%33,600180億1493万+7.31%17.063.71
10/18457457449455+1.53%15,200177億2279万+5.81%16.783.65
10/17448450448448+0.28%23,200174億5500万+4.7%16.533.6
10/16456457442447-5.3%62,400174億631万+4.65%16.483.59
10/15438518438472+8.79%276,000183億8009万+10.51%17.413.79
10/11431441431434+0.87%167,200168億9508万+2.06%163.48
10/10429430425430+1.18%14,400167億4901万+1.18%15.863.45
10/09416426413425+0.44%21,600165億5426万0%15.683.41
10/08408423400423+1.5%36,000164億8122万-0.44%15.613.4
10/07413418410417-0.15%20,800162億3778万-1.91%15.383.35
10/04424424418418-1.47%29,600162億6212万-1.53%15.43.35
10/03425425424424-0.44%4,000165億557万+0.18%15.633.4
10/02424427424426-0.15%13,600165億7860万+1.1%15.73.42
10/01426428425426-0.29%27,200166億294万+1.73%15.723.42
09/30427430426428-0.29%28,000166億4479万+2.52%15.763.43
09/274294294274290%24,800166億9346万+3.31%15.813.44
09/26425429424429+1.18%32,800166億9346万+3.81%15.813.44
09/254254254234240%22,400164億9879万+3.1%15.623.4
09/24425425423424-0.29%20,000164億9879万+3.61%15.623.4
09/20425426425425+0.44%11,200165億2196万+4.42%15.653.4
09/19425425423423-0.44%16,000164億4906万+4.22%15.583.39
09/18424425424425+0.29%14,400165億2196万+4.94%15.653.4
09/174244244244240%4,800164億7336万+5.15%15.63.39
09/134244254244240%6,400164億7336万+5.41%15.63.39
09/124224244214240%7,200164億7336万+5.94%15.63.39
09/11422424420424+0.44%6,400164億7336万+6.2%15.63.39
09/10421425419422+0.6%12,000164億47万+6%15.533.38
09/09428430419419-1.76%22,400163億328万+5.64%15.443.36
09/06428428416427-0.15%7,200165億9485万+7.8%15.713.42
09/05429431426428-1.16%17,600166億1914万+8.23%15.743.42
09/04431434431433+0.29%30,400168億1352万+9.77%15.923.46
09/03438438422431-1.99%27,200167億6493万+9.73%15.883.45
09/02420443414440+4.76%120,800171億508万+12.24%16.23.52
08/30400420399420+7.18%102,400163億2758万+7.69%15.463.36
08/29384392383392+3.13%12,800152億3421万+0.48%14.433.14
08/28380380378380+0.33%8,000147億7257万-2.56%13.993.04
08/27381381379379+0.17%8,000147億2398万-3.13%13.943.03
08/26376378376378+0.83%11,200146億9968万-3.54%13.923.03
08/23377378374375-0.5%15,200145億7820万-4.58%13.813
08/22378378375377-0.5%14,400146億5109万-4.35%13.873.02
08/21383383378379+0.33%6,400147億2398万-4.11%13.943.03
08/20388388378378-1.31%8,800146億7538万-4.67%13.93.02
08/19384384383383+1.83%3,200148億6976万-3.89%14.083.06
08/16381381376376-2.28%17,600146億249万-5.62%13.833.01
08/15398398384384-3.15%10,400149億4265万-3.91%14.153.08
08/14384397384397+3.25%7,200154億2859万-1.03%14.613.18
08/13389389375384-1.44%12,000149億4265万-4.15%14.153.08
08/12390395390390-0.32%9,600151億6132万-3.23%14.363.12
08/09394394390391-0.95%11,200152億992万-3.16%14.43.13
08/08398398394395-0.78%16,800153億5570万-2.23%14.543.16
08/07399400398398-0.31%14,400154億7718万-1.7%14.663.19
08/064014043993990%12,800155億2578万-1.39%14.73.2