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
20151/1, 株式分割 1→2
2013
12/30504521499519+4.32%100,80094億8233万-0.76%14.924.14
12/27504504492498-0.9%87,40090億8952万-5.06%14.33.97
12/26498504498502+0.1%64,00091億7174万-4.56%14.434
12/25501503498502-0.2%96,80091億6260万-5.02%14.424
12/24498505496503+1.52%122,40091億8087万-5.01%14.444.01
12/20496498489495-0.2%129,20090億4384万-6.6%14.233.95
12/19500504496496-0.5%90,20090億6211万-6.94%14.263.95
12/184995044984990%53,60091億779万-6.65%14.333.97
12/17495505495499+0.1%116,20091億779万-7%14.333.97
12/16515515494498-3.21%124,40090億9865万-7.26%14.323.97
12/13515517510515-0.1%27,80094億12万-4.72%14.794.1
12/12523523498515-1.62%230,20094億925万-4.98%14.84.1
12/11534535519524-2.15%89,80095億6455万-3.59%15.054.17
12/10538540533535-1.2%100,00097億7466万-1.65%15.384.26
12/09548548538542-0.64%71,00098億9342万-0.28%15.574.32
12/06540547535545+0.74%77,80099億5736万+0.55%15.674.34
12/05537553537541+0.46%116,00098億8428万0%15.554.31
12/04538545533539-0.19%94,80098億3861万-0.46%15.484.29
12/03538549525540-3.92%333,40098億5688万-0.28%15.514.3
12/02570585557562-0.53%355,200102億5882万+3.6%16.144.48
11/29543567543565+4.15%283,000103億1364万+4.34%16.234.5
11/28538542536542+1.4%67,20099億255万+0.18%15.584.32
11/27536540534535-0.19%47,60097億6552万-1.2%15.364.26
11/26536538533536-1.11%82,00097億8379万-1.02%15.394.27
11/25549552537542-0.55%160,20098億9342万-0.09%15.574.32
11/22545548539545+0.37%92,00099億4823万+0.65%15.654.34
11/21540549538543+0.46%108,20099億1169万+0.46%15.594.32
11/20536545535540+1.03%68,00098億6601万+0.37%15.524.3
11/19540540531535-1.29%90,00097億6552万-0.28%15.364.26
11/18554556542542-1.55%124,20098億9342万+1.4%15.574.32
11/15542560539550+2.04%177,600100億4872万+3.38%15.814.38
11/14529550529539+1.6%159,40098億4774万+1.7%15.494.3
11/13539553518531-2.21%235,40096億9244万+0.66%15.254.23
11/12535560527543-3.21%239,20099億1169万+3.33%15.594.32
11/11573577553561-1.67%266,600102億4055万+7.38%16.114.47
11/08545572536570+4.49%237,200104億1412万+9.62%16.394.54
11/07546553539546+2.73%150,00099億6650万+5.51%15.684.35
11/06521545519531+2.02%95,20097億158万+3.11%15.264.23
11/05515522510521+1.96%65,00095億974万+1.26%14.964.15
11/01521523500511-2.67%131,20093億2703万-0.49%14.674.07
10/31531536515525-1.22%94,00095億8282万+2.24%15.084.18
10/30543546530531-2.57%82,20097億158万+3.91%15.264.23
10/29549550534545-1.89%100,00099億5736万+7.07%15.674.34
10/28565565551556-0.27%61,600101億4920万+9.78%15.974.43
10/25563564546557+0.36%124,600101億7661万+10.74%16.014.44
10/24528560528555+4.32%167,200101億4007万+11%15.954.42
10/23551555528532-3.18%119,60097億1985万+7.04%15.294.24
10/22541560541550+0.83%92,000100億3958万+11.01%15.84.38
10/21533550529545+1.58%167,00099億5736万+10.55%15.674.34
10/18511539511537+6.24%213,40098億206万+9.49%15.424.28
10/17500506498505+1.71%82,20092億2655万+3.91%14.524.03
10/16490502488497+1.02%168,00090億7125万+2.58%14.273.96
10/154934974884920%79,40089億7990万+2.18%14.133.92
10/11499500481492+0.41%65,20089億7990万+2.61%14.133.92
10/104995014884900%62,20089億4336万+2.41%14.073.9
10/09467500467490+3.6%66,60089億4336万+3.05%14.073.9
10/08465474465473-1.15%41,60086億3276万+0.11%13.583.77
10/07479480466478-0.21%76,60087億3325万+1.92%13.743.81
10/04489489471479-1.94%119,00087億5152万+2.57%13.773.82
10/03497498486489-1.11%110,60089億2509万+5.05%14.043.89
10/02507507490494-1.79%136,40090億2557万+6.93%14.23.94
10/015015105015030%61,40091億9001万+9.35%14.464.01
09/305075074985030%67,60091億6586万+10.07%14.424
09/27511514502503+0.5%93,80091億6586万+11.04%14.424
09/26485504479501+4.82%141,00091億2031万+10.98%14.353.98
09/25482485473478-0.52%75,20087億119万+6.58%13.693.8
09/24476483475480+1.27%63,00087億4675万+7.38%13.763.82
09/20475482470474-0.84%77,80086億3741万+6.28%13.593.77
09/19483485475478-1.24%75,40087億1030万+7.66%13.73.8
09/18486487478484-0.31%69,80088億1964万+9.26%13.883.85
09/17495496479486-1.32%79,40088億4697万+9.84%13.923.86
09/13490494475492+3.58%140,40089億6542万+12.33%14.113.91
09/12472475446475+0.42%169,80086億5564万+9.2%13.623.78
09/11451475450473+5.23%116,00086億1919万+9.24%13.563.76
09/10453453445450-0.55%47,20081億9096万+4.05%12.893.57
09/09452458440452+4.75%94,40082億3652万+4.87%12.963.59
09/06439439431432-2.04%26,40078億6296万+0.12%12.373.43
09/05449449437441-1.01%34,00080億2696万+1.97%12.633.5
09/04422446422445+5.7%59,60081億896万+3.01%12.763.54
09/03417424416421+1.45%23,80076億7163万-2.32%12.073.35
09/02414419413415+0.36%27,80075億6229万-3.94%11.93.3
08/30415420412414-0.36%25,80075億3496万-4.5%11.863.29
08/29420423414415-1.19%60,00075億6229万-4.6%11.93.3
08/28418420415420-2.33%69,20076億5340万-3.89%12.043.34
08/27425430424430+0.58%20,40078億3563万-1.83%12.333.42
08/26429431423428-0.58%37,00077億9007万-2.62%12.263.4
08/23429430423430+1.53%35,00078億3563万-2.27%12.333.42
08/22430437416424-2.53%89,60077億1718万-3.97%12.143.37
08/21437438428435-2.14%48,80079億1763万-1.92%12.463.45
08/20444452437444-0.11%33,20080億9074万0%12.733.53
08/19436445428445+1.02%34,80080億9985万-0.34%12.743.53
08/16436442434440-1.57%54,40080億1785万-1.79%12.623.5
08/15441448440447+0.11%45,00081億4541万-0.67%12.823.55
08/14445450441447+0.34%77,20081億3630万-1.22%12.83.55
08/13420448420445+9.88%133,00081億896万-1.98%12.763.54
08/12420421403405-1.94%115,20073億8007万-11.18%11.613.22
08/09420423410413-2.59%87,40075億2585万-10.22%11.843.28
08/08432442404424-1.74%122,20077億2629万-8.42%12.163.37
08/07450450432432-3.25%54,40078億6296万-7.4%12.373.43
08/06448449440446-0.78%31,80081億2719万-4.5%12.793.55