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
12/301,1911,2131,1701,196+1.18%82,200421億1714万+1.18%420.77
12/271,1851,1891,1721,182+0.85%57,600416億2413万0%41.510.76
12/261,1571,2141,1511,172+1.74%82,000412億7198万-0.93%41.160.75
12/251,1301,1531,1301,152+2.4%84,200405億6768万-2.7%40.460.74
12/241,1251,1601,1211,125-0.62%105,700396億1687万-5.06%39.510.72
12/201,1401,1441,1291,132-1.05%85,900398億6338万-4.71%39.750.73
12/191,1621,1621,1391,144-0.52%58,000402億8596万-3.95%40.170.74
12/181,1351,1631,1351,150+1.41%49,600404億9725万-3.6%40.390.74
12/171,1331,1411,1301,134+0.8%61,000399億3381万-4.95%39.820.73
12/161,1531,1531,1231,125-2.34%78,100396億1687万-5.78%39.510.72
12/131,1341,1651,1341,152-3.44%153,500405億6768万-3.52%40.460.74
12/121,1941,1971,1921,1930%31,700420億1149万-0.08%41.90.77
12/111,1941,1981,1921,193-1%24,500420億1149万+0.17%41.90.77
12/101,2171,2191,2021,205-0.17%25,400424億3407万+1.35%42.320.78
12/091,2101,2181,1991,207+0.5%51,200425億450万+1.77%42.390.78
12/061,2031,2121,1901,201-0.08%52,200422億9321万+1.44%42.180.77
12/051,2031,2151,2021,202-0.58%40,400423億2843万+1.69%42.210.77
12/041,2131,2151,2001,209-0.74%39,400425億7493万+2.46%42.460.78
12/031,2121,2241,2121,218+0.5%25,000428億9187万+3.4%42.770.78
12/021,2251,2331,2061,212-1.06%19,400426億8058万+2.97%42.560.78
11/291,2471,2471,2021,225-0.73%46,300431億3837万+4.26%43.020.79
11/281,2261,2391,2221,234+1.48%48,200434億5531万+5.11%43.340.79
11/271,2001,2261,2001,216+1.67%39,700428億2144万+3.75%42.70.78
11/261,1811,2001,1771,196+1.27%36,200421億1714万+1.96%420.77
11/251,1831,1951,1801,181-0.76%24,700415億8891万+0.68%41.470.76
11/221,2101,2101,1801,190-1.08%31,900419億585万+1.36%41.790.77
11/211,1951,2101,1941,203+1.09%66,500423億6364万+2.38%42.250.77
11/201,1911,1941,1781,190-0.34%28,000419億585万+1.36%41.790.77
11/191,1811,2101,1811,194-0.17%29,500420億4671万+1.62%41.930.77
11/181,2221,2221,1881,196-0.91%33,700421億1714万+1.61%420.77
11/151,2051,2161,1931,207+1.17%63,200425億450万+2.46%42.390.78
11/141,1581,1961,1581,193+3.02%27,600420億1149万+1.27%41.90.77
11/131,1641,1641,1331,158+0.09%17,200407億7897万-1.61%40.670.75
11/121,1211,1671,1211,157+2.75%52,600407億4375万-1.7%40.630.75
11/111,1401,1451,1221,126-0.79%31,800396億5209万-4.58%39.540.73
11/081,1211,1361,1211,135+0.62%21,700399億6902万-4.06%39.860.73
11/071,1401,1501,1281,128-0.62%17,700397億2252万-4.97%39.610.73
11/061,1251,1431,1251,135+0.89%16,400399億6902万-4.94%39.860.73
11/051,1481,1491,1201,125-2.77%37,600396億1687万-6.41%39.510.72
11/011,1621,1681,1551,157-0.43%33,300407億4375万-4.38%40.630.75
10/311,1631,1751,1591,162-0.09%27,000409億1983万-4.44%40.810.75
10/301,1701,1751,1561,163+0.26%51,800409億5504万-4.83%40.840.75
10/291,1701,1751,1581,160-1.36%50,300408億4940万-5.69%40.740.75
10/281,1891,1891,1701,176+0.51%28,800414億1284万-4.93%41.30.76
10/251,1781,1821,1701,170-2.01%38,600412億155万-6.02%41.090.75
10/241,1901,1981,1721,194-0.08%23,600420億4671万-4.63%41.930.77
10/231,2271,2361,1931,195-2.53%24,900420億8192万-5.01%41.970.77
10/221,2171,2271,2081,226+1.24%28,900431億7359万-3.01%43.050.79
10/211,2031,2151,2031,211+0.75%13,700426億4536万-4.5%42.530.78
10/181,2011,2131,2011,202-0.25%14,100423億2843万-5.58%42.210.77
10/171,2041,2131,1971,205+0.84%28,600424億3407万-5.71%42.320.78
10/161,1921,1981,1851,195-1.65%28,400420億8192万-6.79%41.970.77
10/151,2321,2501,2091,215-1.22%33,900427億8622万-5.37%42.670.78
10/111,2231,2431,2121,230+0.9%47,900433億1445万-4.35%43.190.79
10/101,2111,2331,1811,219+0.66%24,800429億2708万-5.28%42.810.79
10/091,1641,2201,1541,211+4.13%45,000426億4536万-5.98%42.530.78
10/081,1631,1761,1501,163-1.11%56,100409億5504万-9.63%40.840.75
10/071,2131,2131,1701,176-2.97%24,700414億1284万-8.55%41.30.76
10/041,2051,2251,1551,212-0.08%31,700426億8058万-5.61%42.560.78
10/031,2301,2441,2131,213-2.26%34,100427億1579万-5.31%42.60.78
10/021,2771,2841,2381,241-3.95%50,100437億181万-3.05%43.580.8
10/011,3221,3221,2921,292-2.93%30,900454億9778万+1.17%45.370.83
09/301,3191,3571,3041,331+0.91%53,000468億7116万+4.72%46.740.86
09/271,3171,3311,3151,319+0.15%41,200464億4858万+4.43%46.320.85
09/261,3231,3281,2801,317-0.45%32,100463億7815万+5.02%46.250.85
09/251,3441,3441,3201,323-1.64%27,600465億8944万+6.09%46.460.85
09/241,3421,3651,3401,345+0.22%47,800473億6417万+8.47%47.230.87
09/201,3671,3801,3361,342-1.83%38,200472億5853万+9.02%47.130.86
09/191,3401,3821,3401,367+1.26%67,400481億3890万+11.77%48.010.88
09/181,3701,3721,3381,350-0.81%39,100475億4025万+11.11%47.410.87
09/171,3361,3721,3361,361+2.48%52,400479億2761万+12.76%47.80.88
09/131,2911,3331,2911,328+0.3%72,200467億6552万+10.85%46.640.86
09/121,3531,3531,3131,324-2.14%34,600466億2466万+11.07%46.50.85
09/111,3201,3571,3201,353+1.96%44,600476億4589万+14.08%47.510.87
09/101,3171,3331,3061,327+1.45%37,000467億3030万+12.46%46.60.85
09/091,3351,3351,2701,308+5.06%45,300460億6122万+11.04%45.930.84
09/061,2601,2691,2261,245-1.19%32,000438億4267万+5.96%43.720.8
09/051,2501,2661,2381,260+0.96%44,500443億7090万+7.14%44.250.81
09/041,2251,2581,2191,248+0.81%25,300439億4832万+6.39%43.830.8
09/031,2021,2381,2021,238+4.65%32,100435億9617万+5.81%43.480.8
09/021,1431,1941,1261,183+3.5%32,000416億5934万+1.2%41.540.76
08/301,1351,1691,1311,143+0.79%54,700402億5074万-2.14%40.140.74
08/291,1331,1441,1251,134-0.79%15,900399億3381万-3.24%39.820.73
08/281,1511,1521,1191,143-2.97%35,500402億5074万-2.97%40.140.74
08/271,1631,1861,1611,178+1.29%29,800414億8327万-0.51%41.370.76
08/261,1501,1701,1411,163+2.02%23,400409億5504万-2.19%40.840.75
08/231,1331,1511,1291,140+1.42%29,100401億4510万-4.52%40.030.73
08/221,1051,1301,1011,124+0.63%22,500395億8166万-6.26%39.470.72
08/211,1211,1431,1101,117-0.18%32,800393億3515万-7.46%39.230.72
08/201,1361,1611,1141,119-2.95%36,100394億558万-7.98%39.30.72
08/191,1331,1541,1281,153+2.04%15,000406億289万-5.8%40.490.74
08/161,1421,1471,1301,130-1.65%13,700397億9295万-8.13%39.680.73
08/151,1611,1611,1341,149-1.03%25,500404億6203万-7.04%40.350.74
08/141,1581,1711,1331,161+0.61%31,700408億8461万-6.52%40.770.75
08/131,1371,1821,1051,154+2.03%24,700406億3811万-7.61%40.530.74
08/121,1501,1671,1291,131-3.58%24,900398億2816万-10.02%39.720.73
08/091,2021,2211,1671,173-1.1%38,300413億719万-7.42%41.190.76
08/081,1811,2211,1801,186-1.41%32,500417億6499万-6.83%41.650.76
08/071,2231,2361,2011,203-4.22%26,100423億6364万-5.79%42.250.77
08/061,2451,2561,2191,256+0.32%29,100442億3004万-1.95%44.110.81