株価チャート

2013/08/05～2013/12/27

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
20233/1, 株式分割 1→2
2013
12/27479480475477+0.53%7,60016億7346万-12.08%10.831.11
12/26475487474474+0.21%16,00016億6468万-13.19%10.771.11
12/25478481473473-1.87%21,40016億6117万-14%10.751.1
12/24488488478482-1.33%23,00016億9278万-13.15%10.951.12
12/20489491486489-0.31%13,20017億1561万-12.61%11.11.14
12/19491497490490+0.41%9,80017億2088万-13.12%11.141.14
12/18488499488488-0.31%15,60017億1385万-14.08%11.091.14
12/17503503485490-2.3%42,60017億1912万-14.42%11.121.14
12/16512523501501-9.97%46,40017億5951万-13.02%11.391.17
12/13557560556557-0.45%8,80019億5442万-4.05%12.651.3
12/12564564557559-1.06%5,00019億6320万-3.79%12.71.3
12/11561567560565-0.62%3,00019億8428万-2.92%12.841.32
12/10558569558569+2.06%23,60019億9657万-2.49%12.921.33
12/09569570555557-3.13%31,40019億5618万-4.79%12.661.3
12/06576578567575-0.69%14,60020億1940万-1.88%13.071.34
12/05582582575579-0.43%10,20020億3344万-1.36%13.161.35
12/04582582579582-0.09%4,20020億4222万-1.11%13.211.36
12/03581584580582+0.17%10,80020億4398万-1.19%13.231.36
12/02582590580581+0.17%6,40020億4047万-1.53%13.21.35
11/29577583577580+0.43%5,20020億3696万-1.86%13.181.35
11/28592592576578-0.43%14,60020億2818万-2.45%13.121.35
11/27573583573580+1.4%6,40020億3696万-2.36%13.181.35
11/26578578570572-1.38%8,00020億886万-3.87%131.33
11/25584588580580-0.85%11,60020億3696万-2.68%13.181.35
11/22582592582585+0.69%11,20020億5452万-2.01%13.291.36
11/21585598581581-0.6%17,60020億4047万-2.84%13.21.35
11/20589592580585-1.52%11,80020億5276万-2.58%13.281.36
11/19579595579594+0.85%8,60020億8437万-1.41%13.491.38
11/18598598588589-1.42%6,60020億6681万-2.24%13.371.37
11/15594597590597+0.17%5,60020億9666万-0.83%13.571.39
11/14593596593596+0.59%5,20020億9315万-1%13.541.39
11/13593599592593-0.42%3,20020億8086万-1.58%13.461.38
11/12580600573595+2.15%12,00020億8964万-1.16%13.521.39
11/11594596583583-1.85%8,40020億4574万-3.24%13.241.36
11/085945945895940%5,40020億8437万-1.74%13.491.38
11/07598598594594+0.59%4,20020億8437万-1.9%13.491.38
11/06588598588590-1.34%4,00020億7208万-2.48%13.411.38
11/05584598584598+0.34%5,20021億17万-1.48%13.591.39
11/01601608578596-0.5%16,20020億9315万-1.97%13.541.39
10/31605605598599-0.83%11,00021億368万-1.64%13.611.4
10/30609618604604-0.66%13,00021億2124万-0.98%13.731.41
10/29604609604608-0.33%2,80021億3529万-0.49%13.821.42
10/286106206106100%11,20021億4232万-0.33%13.861.42
10/25613621605610+0.91%9,40021億4232万-0.33%13.861.42
10/24611611600605-0.9%19,60021億2300万-1.39%13.741.41
10/236256296056100%4,20021億4232万-0.49%13.861.42
10/22608623599610+0.41%12,40021億4232万-0.65%13.861.42
10/21598614598608+1.67%12,80021億3354万-1.06%13.811.42
10/18595609593598-3.63%30,60020億9842万-2.85%13.581.39
10/17625625617620-0.56%7,00021億7744万+0.65%14.091.45
10/16624625620624+0.48%17,00021億8973万+1.22%14.171.45
10/15615631611621+1.89%17,20021億7919万+0.73%14.11.45
10/11586609586609+2.44%11,40021億3880万-1.14%13.841.42
10/10588595580595+0.76%1,80020億8788万-3.65%13.511.39
10/09591591563590-0.59%7,40020億7208万-4.53%13.411.38
10/08585594576594+1.37%9,20020億8437万-4.27%13.491.38
10/07619619585586-4.17%13,00020億5627万-5.72%13.311.37
10/04605611595611+0.16%22,60021億4583万-1.93%13.891.42
10/03619620610610-1.13%13,00021億4232万-2.4%13.861.42
10/02618625617617-0.16%8,80021億6690万-1.75%14.021.44
10/01625625618618-1.36%10,80021億7041万-1.9%14.041.44
09/30625628623627+0.64%12,80022億26万-0.87%14.241.46
09/27625629622623-0.16%7,60021億8622万-1.66%14.151.45
09/26625626620624-0.32%7,80021億8973万-1.81%14.171.45
09/25625643625626+0.24%12,20021億9675万-1.65%14.211.46
09/24627630618624-0.87%10,60021億9148万-2.19%14.181.45
09/20625635623630+0.72%22,80022億1080万-1.79%14.311.47
09/19625628616625+0.4%18,00021億9500万-2.8%14.21.46
09/18619625618623+0.57%6,60021億8622万-3.64%14.151.45
09/176136206136190%10,20021億7392万-4.48%14.071.44
09/13620620613619-0.56%16,60021億7392万-4.92%14.071.44
09/12625628623623-0.4%6,60021億8622万-4.82%14.151.45
09/116256316216250%13,00021億9500万-4.87%14.21.46
09/10625634625625+0.73%10,20021億9500万-5.45%14.21.46
09/09625625619621-0.72%6,60021億7919万-6.69%14.11.45
09/066256256136250%16,20021億9500万-6.72%14.21.46
09/056226266216250%9,80021億9500万-7.41%14.21.46
09/04625625623625+0.24%19,00021億9500万-7.82%14.21.46
09/03625626622624-1.03%50,60021億8973万-8.58%14.171.45
09/02629640628630+0.4%2,40022億1256万-8.16%14.321.47
08/30640644628628-1.57%7,00022億378万-9.06%14.261.46
08/29651666638638-3.41%20,20022億3890万-8.27%14.491.49
08/28687687635660-2.58%20,40023億1792万-5.58%151.54
08/27690692672678-0.73%8,80023億7938万-3.49%15.41.58
08/26665684665683+2.71%3,80023億9694万-3.19%15.511.59
08/23661685653665+2.23%8,00023億3372万-6.01%15.11.55
08/22656661650650-0.84%10,20022億8280万-8.45%14.771.52
08/216566616556560%6,60023億211万-8.45%14.91.53
08/20685685654656-4.31%14,20023億211万-9.08%14.91.53
08/19679686679685+0.51%3,60024億572万-6.29%15.571.6
08/16692692682682-1.59%3,80023億9342万-7.28%15.491.59
08/15680693680693-0.79%7,00024億3206万-6.04%15.741.61
08/14695698685698+2.65%8,20024億5137万-5.55%15.861.63
08/136816906776800%9,40023億8816万-8.11%15.451.59
08/12697697680680-2.37%8,40023億8816万-8.36%15.451.59
08/09696700690697-1.21%27,40024億4610万-6.26%15.831.62
08/08710710693705-1.47%19,80024億7596万-5.24%16.021.64
08/07735735713716-3.31%10,20025億1283万-3.83%16.261.67
08/06750750735740-1%6,00025億9888万-0.4%16.821.73
08/05740750738748+2.4%22,80026億2522万+1.01%16.991.74