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
12/30224228223226+2.73%25,50025億5560万+2.26%8.222.11
12/27218223218220+2.33%14,00024億8776万-0.45%82.06
12/26213218210215+0.94%13,80024億3122万-2.71%7.822.01
12/25209213206213+3.9%36,00024億860万-4.05%7.741.99
12/24208212205205-1.44%31,20023億1814万-8.48%7.451.92
12/20215215208208-3.7%29,70023億5206万-7.56%7.561.95
12/19217218212216+0.47%21,90024億4252万-4.42%7.852.02
12/18218218214215-1.38%37,80024億3122万-4.87%7.822.01
12/172202202172180%10,00024億6514万-3.96%7.932.04
12/16221222216218-1.36%20,00024億6514万-3.96%7.932.04
12/13220222218221+0.45%13,00024億9906万-2.64%8.042.07
12/12218222218220-0.45%9,90024億8776万-3.51%82.06
12/11219222218221-1.34%6,40024億9906万-3.07%8.042.07
12/10222224217224+0.45%21,30025億3299万-1.75%8.142.1
12/092242242232230%15,00025億2168万-2.62%8.112.09
12/06222224221223-0.45%23,50025億2168万-2.62%8.112.09
12/05222225222224-0.88%10,80025億3299万-2.18%8.142.1
12/04224227224226-0.44%14,50025億5560万-1.74%8.222.11
12/03228228223227-0.44%27,10025億6691万-1.73%8.252.12
12/02227228226228+1.33%11,30025億7822万-1.3%8.292.13
11/29226228223225-0.44%10,10025億4430万-3.02%8.182.1
11/282252262242260%9,70025億5560万-3%8.222.11
11/272242262232260%38,80025億5560万-3.42%8.222.11
11/26227234225226-2.16%23,10025億5560万-3.83%8.222.11
11/25230237230231+2.67%16,60026億1214万-2.12%8.42.16
11/22228229223225-3.43%30,10025億4430万-4.66%8.182.1
11/21234237233233-2.1%24,60026億3476万-1.69%8.472.18
11/20243247236238-1.65%34,70026億9130万0%8.652.23
11/19240251240242+0.41%73,90027億3653万+1.68%8.82.26
11/18238242237241+2.99%32,60027億2522万+0.84%8.762.25
11/15228237228234+3.54%26,20026億4607万-2.09%8.512.19
11/14227233226226-1.74%8,40025億5560万-5.44%8.222.11
11/13226232225230+1.32%2,50026億84万-4.17%8.362.15
11/12220227219227+3.65%18,30025億6691万-5.42%8.252.12
11/11223224213219-3.1%32,30024億7645万-8.75%7.962.05
11/08229233224226-1.74%9,40025億5560万-6.61%8.222.11
11/072272302232300%10,90026億84万-5.35%8.362.15
11/06228234228230+0.44%6,60026億84万-5.74%8.362.15
11/052292332232290%8,30025億8953万-6.53%8.332.14
11/01232233229229-2.97%14,00025億8953万-7.29%8.332.14
10/31236250236236+0.43%9,00026億6868万-4.84%8.582.21
10/30249249220235-4.47%28,70026億5738万-6%8.542.2
10/29245250240246+2.5%17,30027億8176万-1.99%8.942.3
10/28254254240240-2.44%10,70027億1392万-4.76%8.732.24
10/25248252244246-1.6%5,60027億8176万-2.77%8.942.3
10/24243250243250+2.04%90028億2700万-1.57%9.092.34
10/23250250245245-2.78%10,30027億7046万-3.92%8.912.29
10/22248252248252-0.79%14,00028億4961万-1.18%9.162.36
10/21248257248254+2.42%5,60028億7223万-0.39%9.242.38
10/18250250240248-0.8%4,70028億438万-3.13%9.022.32
10/17251254245250+0.81%10,20028億2700万-2.34%9.092.34
10/162482482442480%1,20028億438万-3.13%9.022.32
10/15248248245248+0.4%1,90028億438万-3.13%9.022.32
10/11247258240247+0.41%13,30027億9307万-3.52%8.982.31
10/10245250243246+0.41%3,20027億8176万-3.91%8.942.3
10/09235245234245+0.82%13,80027億7046万-4.3%8.912.29
10/08245283230243+9.95%57,00027億4784万-5.08%8.842.27
10/07245245220221-9.05%10,10024億9906万-13.33%8.042.07
10/04244244239243-3.57%9,40027億4784万-4.71%8.842.27
10/03253253252252-1.56%3,30028億4961万-1.18%9.162.36
10/02259259256256-0.78%3,80028億9484万+0.79%9.312.39
10/01259261258258-0.77%2,50029億1746万+1.98%9.382.41
09/30261263259260-2.62%6,00029億4008万+2.77%9.452.43
09/27269272265267-0.74%11,70030億1923万+5.95%9.712.5
09/262702702672690%9,60030億4185万+7.17%9.782.52
09/252702702562690%10,30030億4185万+7.6%9.782.52
09/24270270267269+1.13%2,80030億4185万+8.03%9.782.52
09/20270270266266-1.48%5,60030億792万+7.69%9.672.49
09/19273273262270-1.46%8,50030億5316万+9.76%9.822.53
09/18266274264274+3.4%15,50030億9839万+11.84%9.962.56
09/17260265258265+3.92%6,30029億9662万+8.61%9.642.48
09/13262263255255-1.92%11,30028億8354万+4.51%9.272.39
09/12257260257260-0.76%3,60029億4008万+6.56%9.452.43
09/112702702622620%4,20029億6269万+6.94%9.532.45
09/10256268255262+2.75%16,70029億6269万+6.94%9.532.45
09/09254260240255+7.59%11,80028億8354万+3.66%9.272.39
09/06241241237237-2.47%1,70026億7999万-3.66%8.622.22
09/05250250243243-2.02%3,60027億4784万-1.62%8.842.27
09/04237248237248+1.22%2,40028億438万0%9.022.32
09/03235251233245+1.24%7,40027億7046万-1.61%8.912.29
09/02229249228242+5.68%11,40027億3653万-3.59%8.82.26
08/30227231227229+1.33%2,70025億8953万-9.13%8.332.14
08/29227229226226-0.44%3,00025億5560万-11.02%8.222.11
08/28232232226227-3.81%7,90025億6691万-11.33%8.252.12
08/27241241236236-0.84%3,30026億6868万-8.88%8.582.21
08/26240242234238-1.24%6,90026億9130万-8.81%8.652.23
08/23244244236241+2.12%5,90027億2522万-8.71%8.762.25
08/22240240231236-2.07%9,70026億6868万-11.28%8.582.21
08/21242245240241-1.23%2,10027億2522万-10.41%8.762.25
08/20242246242244+0.83%4,10027億5915万-9.96%8.872.28
08/19238243238242+2.11%4,40027億3653万-11.68%8.82.26
08/16238240235237-2.87%9,90026億7999万-14.44%8.622.22
08/152442452432440%7,70027億5915万-12.86%8.872.28
08/14250250240244-0.41%12,50027億5915万-13.78%8.872.28
08/13250255240245-2%15,90027億7046万-14.34%8.912.29
08/12268268250250-8.09%7,80028億2700万-13.49%9.092.34
08/092882892692720%12,40030億7577万-6.85%9.892.54
08/08272280272272-0.37%7,50030億7577万-7.48%9.892.54
08/07275275271273-0.73%1,00030億8708万-7.46%9.932.55
08/062732762722750%5,50031億970万-7.09%102.57