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
20144/1, 株式分割 1→100
2013
12/30143153142150+3.6%100,20018億6297万+1.7%36.930.35
12/27148148141144+3%64,40017億9818万-1.16%35.650.34
12/26137148137140+2.64%96,00017億4584万-4.04%34.610.33
12/25132143132137+3.8%135,50017億98万-6.51%33.720.32
12/24135145131132-4.71%136,50016億3867万-9.93%32.490.31
12/20141142138138-3.36%78,30017億1967万-5.48%34.090.33
12/19150150142143-1.18%59,00017億7948万-2.19%35.280.34
12/18145151144145-1.37%60,40018億67万-1.03%35.70.34
12/17146149145147-0.75%41,40018億2559万+0.34%36.190.35
12/16152154146148-2.89%80,50018億3930万+1.79%36.470.35
12/13158158152152-4.46%64,60018億9413万+5.56%37.550.36
12/12160164158159-5.3%73,10019億8260万+10.49%39.310.38
12/11172172160168-3.06%71,40020億9351万+17.48%41.510.4
12/10175189165173-0.8%304,00021億5956万+22.91%42.810.41
12/09160177155175+13.15%428,00021億7700万+25.68%43.160.41
12/06153155150154+3.21%90,60019億2404万+11.88%38.150.37
12/05146156145150+1.01%143,00018億6422万+9.2%36.960.35
12/04160163146148-3.83%214,60018億4553万+8.9%36.590.35
12/03135160133154+14.16%316,60019億1905万+13.24%38.050.37
12/02135136132135-0.22%50,20016億8104万-0.81%33.330.32
11/29133135132135+0.22%20,70016億8478万-0.59%33.40.32
11/28137137134135-1.03%16,60016億8104万-0.81%33.330.32
11/27136138136136+0.29%12,30016億9848万+0.22%33.670.32
11/26137137135136-0.8%22,90016億9350万-0.07%33.570.32
11/25139142136137-3.25%29,40017億721万+0.74%33.850.32
11/22131143131142+6.15%90,90017億6453万+4.89%34.980.34
11/21136137133133-1.4%43,90016億6235万-1.19%32.960.32
11/20135136134135-0.51%14,40016億8602万+0.22%33.430.32
11/19137138136136-0.51%19,00016億9475万+1.49%33.60.32
11/18135140135137+0.59%31,30017億347万+2.01%33.770.32
11/15137139134136-3.07%80,40016億9350万+1.42%33.570.32
11/14134142134140+2.11%19,00017億4708万+4.63%34.640.33
11/13131142131137+4.57%59,60017億1095万+3.23%33.920.33
11/12133133131131-0.91%7,50016億3618万-1.28%32.440.31
11/11134134131133-0.67%8,30016億5113万-0.38%32.730.31
11/08133134133133+0.45%6,00016億6235万+0.3%32.960.32
11/07130136130133+0.15%8,70016億5487万-0.15%32.810.31
11/06133133130133-0.3%4,00016億5238万-0.3%32.760.31
11/05135135129133-1.34%26,20016億5736万-0.75%32.860.32
11/01136136134135-0.07%11,60016億7979万+0.6%33.30.32
10/31135135134135+0.45%7,20016億8104万+0.67%33.330.32
10/30138140134134-2.61%32,00016億7356万+0.22%33.180.32
10/29140140133138-1.5%12,30017億1842万+2.91%34.070.33
10/28139140136140+1.52%23,00017億4459万+4.48%34.590.33
10/25140140134138-1.5%16,70017億1842万+2.91%34.070.33
10/24138140135140+0.36%41,60017億4459万+4.48%34.590.33
10/23133141132140+6.49%68,70017億3836万+4.1%34.460.33
10/22131133131131-0.91%7,70016億3244万-2.24%32.360.31
10/21130139130132+0.99%20,00016億4739万-1.34%32.660.31
10/18128134128131+0.93%7,60016億3119万-3.04%32.340.31
10/17134134128130+1.33%23,10016億1624万-3.93%32.040.31
10/161261301261280%12,30015億9505万-5.19%31.620.3
10/15130132126128-0.78%17,50015億9505万-5.88%31.620.3
10/11131133125129-1.45%13,00016億752万-5.15%31.870.31
10/10130133130131+2.11%3,80016億3119万-4.45%32.340.31
10/09127134127128+1.67%14,00015億9755万-6.42%31.670.3
10/08124132120126-1.1%24,30015億7138万-7.96%31.150.3
10/07135136123128-8.14%70,50015億8882万-6.93%31.50.3
10/04139139136139+1.76%28,10017億2964万+0.58%34.290.33
10/03138140136136-0.94%6,60016億9973万-0.44%33.70.32
10/02139139136138+0.36%7,00017億1593万+0.51%34.020.33
10/01137140137137-1.29%9,60017億970万+0.15%33.90.33
09/30138140137139+0.72%8,70017億3213万+1.46%34.340.33
09/27139140138138+0.22%9,30017億1967万+0.73%34.090.33
09/26143143137138-1.71%19,90017億1593万+0.51%34.020.33
09/25140141138140+1.89%20,20017億4584万+2.26%34.610.33
09/24137140137138-1.93%12,30017億1344万+0.36%33.970.33
09/20140141135140+2.34%13,60017億4708万+2.34%34.640.33
09/19137140137137+0.66%27,50017億721万-0.72%33.850.32
09/18139139135136-1.38%20,10016億9599万-1.38%33.620.32
09/17137138136138+0.22%25,50017億1967万0%34.090.33
09/13137138135138+0.36%12,40017億1593万+0.51%34.020.33
09/12139139137137-0.65%11,50017億970万+0.15%33.90.33
09/11139141138138+1.17%21,90017億2091万+0.8%34.120.33
09/10139140135137-1.73%28,60017億98万-0.36%33.720.32
09/09146146138139+0.51%26,70017億3088万+1.39%34.320.33
09/06150150138138-2.68%42,70017億2216万+0.88%34.140.33
09/05140142137142+0.5%18,90017億6951万+3.65%35.080.34
09/04141141138141+0.28%6,20017億6079万+3.9%34.910.34
09/03133150133141+6.42%83,10017億5581万+3.6%34.810.33
09/02135136130132-0.3%4,60016億4988万-1.93%32.710.31
08/30132135129133-0.45%18,00016億5487万-1.63%32.810.31
08/29135136131133+1.37%4,00016億6235万-1.19%32.960.32
08/28136137130132-2.59%19,90016億3992万-2.52%32.510.31
08/27139139135135-2.67%17,30016億8353万-0.66%33.380.32
08/26136139134139+2.06%10,80017億2964万+2.06%34.290.33
08/23140140133136+0.07%13,40016億9475万0%33.60.32
08/22136139134136-0.07%8,60016億9350万-0.07%33.570.32
08/21135139132136-3.13%12,00016億9475万0%33.60.32
08/20138141136140-0.57%16,50017億4958万+3.24%34.690.33
08/19140141139141-0.21%8,20017億5954万+4.59%34.880.33
08/16143143139142-0.91%23,90017億6328万+4.81%34.960.34
08/15136146136143+5%42,90017億7948万+5.78%35.280.34
08/14133137133136+0.74%9,60016億9475万+0.74%33.60.32
08/13135137128135+1.35%22,80016億8228万-0.74%33.350.32
08/12136136126133-1.84%6,30016億5985万-2.06%32.910.32
08/09133138131136+1.65%16,70016億9101万-0.95%33.530.32
08/08133134131134-1.69%14,90016億6359万-2.55%32.980.32
08/07135139135136+0.74%7,70016億9225万-0.88%33.550.32
08/06139139130135-0.52%11,30016億7979万-1.61%33.30.32