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
20214/1, 株式分割 1→2
201810/1, 株式分割 1→2
201510/1, 株式分割 1→2
2013
12/30272273264267+0.28%4,841,6001313億9805万+5.22%56.917.89
12/27254271253267+6.76%7,637,6001310億2930万+4.92%56.7417.84
12/26238250238250+2.83%3,211,2001227億3242万-2.11%53.1416.71
12/25238244238243+1.3%3,660,0001193億5221万-5.54%51.6816.25
12/24244246239240-1.69%2,690,4001178億1575万-7.48%51.0216.04
12/20246248242244-1.22%2,217,6001198億4388万-6.25%51.8916.31
12/19248255246247+0.77%3,614,4001213億1888万-5.82%52.5316.52
12/18240245240245+1.45%2,100,8001203億9700万-6.89%52.1316.39
12/17245249239241+0.42%2,434,4001186億7617万-8.57%51.3916.16
12/16249252240240-2.88%2,617,6001181億8450万-9.63%51.1816.09
12/13247249238248-0.05%6,233,6001216億8763万-7.3%52.6916.57
12/12251253246248-1.34%3,949,6001217億4909万-7.95%52.7216.57
12/11258261250251-2.19%6,283,2001234億846万-7.04%53.4416.8
12/10259260256257-1.2%2,249,6001261億7409万-5.65%54.6417.18
12/09257260256260+1.12%3,069,6001277億1055万-4.85%55.317.39
12/06258260255257-1.25%2,716,8001262億9701万-6.25%54.6917.19
12/05264265260260-0.72%2,369,6001278億9493万-5.41%55.3817.41
12/04263264259262-0.95%3,712,8001288億1680万-5.07%55.7817.54
12/03269271263265-0.94%5,282,4001300億4597万-5.2%56.3117.7
12/02263268261267+3.19%4,232,0001312億7514万-5.32%56.8417.87
11/29253263253259+1.42%4,229,6001272億1888万-9.53%55.0917.32
11/28258264253255-1.4%6,356,0001254億3659万-11.72%54.3217.08
11/27252261252259+2.63%7,943,2001272億1888万-11.69%55.0917.32
11/26266266250252-6.14%14,854,4001239億6159万-15.39%53.6816.87
11/25278278264269-3.85%9,613,6001320億7410万-11.34%57.1917.98
11/22283286278279-0.97%3,359,2001373億5952万-9.29%59.4818.7
11/21290290278282-1.61%4,869,6001382億4215万-9.28%59.8618.82
11/20296298285287-2.22%8,336,0001405億841万-8.68%60.8419.13
11/19285294282293+4.31%7,175,2001436億9343万-7.49%62.2219.56
11/18282284281281+0.9%3,946,4001377億5214万-11.87%59.6518.75
11/15283283277279+0.13%2,589,6001365億2714万-13.2%59.1218.58
11/14277280276278+0.59%3,976,8001363億4339万-14.12%59.0418.56
11/13278286276277-2.47%5,033,6001355億4713万-15.41%58.6918.45
11/12275291275284+2.35%6,304,8001389億7715万-13.79%60.1818.92
11/11281286276277-0.67%3,988,8001357億9213万-16.53%58.818.48
11/08282285273279-2.11%5,339,2001367億1089万-16.72%59.218.61
11/07287290283285-0.57%4,569,6001396億5091万-15.93%60.4719.01
11/06288289282287-0.86%4,267,2001404億4716万-16.19%60.8119.12
11/05292297287289+0.96%11,982,4001416億7217万-16.2%61.3419.29
11/01285290281286-0.43%8,928,8001403億2466万-17.71%60.7619.1
10/31295295285288-2.33%10,739,2001409億3717万-18.06%61.0319.19
10/30304304277295-10.42%28,300,8001443億594万-16.81%62.4819.64
10/29340341326329-5.23%6,369,6001610億8855万-7.91%69.7521.93
10/28346349343347+0.4%2,559,2001699億6986万-3.11%73.623.14
10/25352353345346-2.12%2,940,0001692億9610万-4.03%73.3123.05
10/24356360351353-0.91%2,886,4001729億7112万-2.22%74.923.55
10/23371375356356-4.01%3,554,4001745億6364万-1.32%75.5923.76
10/22381381369371-3.45%3,139,2001818億5243万+2.8%78.7424.75
10/21383386379384+0.16%1,636,8001883億4498万+6.77%81.5525.64
10/18366384366384+5.32%4,710,4001880億3872万+7.19%81.4225.6
10/17368371360364+1%2,739,2001785億4491万+2.35%77.3124.3
10/16354362352361+3.11%2,612,8001767億6865万+1.91%76.5424.06
10/15344351343350+1.74%2,128,0001714億3986万-0.89%74.2323.34
10/11351353342344-0.07%2,460,8001684億9985万-2.03%72.9622.94
10/10350351341344-0.61%1,337,6001686億2235万-1.68%73.0122.95
10/09334346334346+1.28%1,039,2001696億6360万-0.79%73.4623.1
10/08336344331342+0.59%1,242,4001675億1984万-1.76%72.5422.8
10/07356359329340-4.36%2,407,2001665億3983万-1.77%72.1122.67
10/04361364350355-1.56%1,713,6001741億3488万+3.01%75.423.7
10/03361363356361+0.03%1,772,8001768億9115万+5.25%76.5924.08
10/02361362355361+0.49%1,979,2001768億2990万+5.83%76.5724.07
10/01358364353359+0.07%1,426,4001759億7239万+5.94%76.223.95
09/30360366359359-1.81%1,146,4001758億4989万+6.49%76.1423.94
09/27365369362366+0.9%2,112,0001790億9616万+8.78%77.5524.38
09/26359367357362+0.35%2,819,2001775億365万+8.46%76.8624.16
09/25365367357361-2.83%2,132,8001768億9115万+8.73%76.5924.08
09/24371373364372-0.1%2,372,0001820億3618万+12.24%78.8224.78
09/20375376368372-1%1,726,4001821億8662万+12.69%79.5825.02
09/19375377372376+1.14%3,116,8001840億2379万+14.52%80.3825.27
09/18374375369371+0.88%4,192,0001819億4166万+13.92%79.4724.98
09/17356371356368+4.58%4,501,6001803億4944万+13.97%78.7824.77
09/13332353332352+4.33%3,648,8001724億4958万+10%75.3323.68
09/12348349330337-3.05%2,736,0001652億8460万+6.09%72.222.7
09/11329351327348+6.46%6,433,6001704億8993万+9.78%74.4723.41
09/10326329323327+0.62%2,098,4001601億4050万+3.77%69.9521.99
09/09325329322325+2.89%1,989,6001591億6068万+3.46%69.5221.86
09/06316320312316-0.98%1,929,6001546億9021万+0.88%67.5721.24
09/05321321313319+0.47%3,156,0001562億2119万+1.88%68.2421.45
09/04316319311317+0.16%2,715,2001554億8632万+1.72%67.9221.35
09/03311318309317+3.13%1,936,8001552億4137万+2.22%67.8121.32
09/02301313298307+0.57%3,856,0001505億2595万-0.57%65.7520.67
08/30311314305306-1.65%2,721,6001496億6860万-0.81%65.3720.55
08/29303314303311+2.77%3,209,6001521億7941万+0.85%66.4720.9
08/28306308301302-3.9%2,492,8001480億7638万-1.87%64.6820.33
08/27317320313315-2.02%2,567,2001540億7782万+1.78%67.321.16
08/26310326310321+3.46%3,065,6001572億6226万+3.55%68.6921.6
08/23318319308310-0.96%3,777,6001519億9569万+0.08%66.3920.87
08/22318318308313-1.57%4,538,4001534億6543万+0.72%67.0321.07
08/21322327314318-1.24%3,444,8001558億8241万+1.68%68.0921.41
08/20328328320322-1.6%4,115,2001578億4165万+2.63%68.9421.67
08/19338346324328-5.48%6,098,4001604億1316万+3.97%70.0722.03
08/16331351330347+3.32%6,565,6001697億1958万+10%74.1323.31
08/15317348316335+6.94%14,954,4001642億7043万+6.47%71.7522.56
08/14309314302314+3.51%3,539,2001536億1703万-0.75%67.121.09
08/13296304296303+3.9%2,967,2001484億1279万-4.42%64.8320.38
08/12300300290292-3.87%3,400,8001428億4119万-8.58%62.3919.61
08/09300309300303+1.63%3,472,0001485億9647万-5.49%64.9120.41
08/08301309297299-0.67%4,619,2001462億864万-7.3%63.8620.08
08/07306307300301-2.87%3,377,6001471億8826万-6.97%64.2920.21
08/06306312300309-0.44%3,860,0001515億3534万-4.51%66.1920.81