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
12/301,2601,2701,2151,217-3.11%97,000330億674万+9.84%6.270.78
12/271,2201,2761,1751,256+9.41%186,500340億6447万+14.18%6.470.81
12/261,0801,2001,0651,148+5.81%173,900311億3536万+5.22%5.910.74
12/251,0311,0901,0301,085+2.26%60,200294億2671万0%5.590.7
12/241,0861,1001,0571,061-3.19%58,900287億7580万-1.85%5.460.68
12/201,0911,1051,0851,096+1.39%42,000297億2505万+1.48%5.640.71
12/191,0711,1081,0711,081+0.46%92,800293億1823万+0.56%5.570.7
12/181,0501,0971,0201,076-0.46%71,300291億8262万+0.65%5.540.69
12/171,0701,0851,0601,081-0.28%60,100293億1823万+1.6%5.570.7
12/161,1011,1011,0711,084-2.17%54,800293億9959万+2.55%5.580.7
12/131,1101,1281,1011,108-1.16%87,800300億5051万+5.52%5.710.71
12/121,1221,1311,1201,121-1.15%40,900304億308万+7.58%5.770.72
12/111,1241,1401,1241,134+0.53%24,100307億5566万+9.88%5.840.73
12/101,1411,1581,1251,128-1.14%62,100305億9293万+10.26%5.810.73
12/091,1311,1491,1211,141+0.09%43,800309億4551万+12.52%5.880.74
12/061,1431,1471,1211,140+1.06%37,400309億1839万+13.55%5.870.73
12/051,1481,1501,1201,128-0.7%104,800305億9293万+13.48%5.810.73
12/041,1001,1471,0721,136+1.88%93,500308億991万+15.33%5.850.73
12/031,1401,1491,1001,115-2.62%95,700302億4036万+14.36%5.740.72
12/021,0901,1691,0881,145+6.22%120,200310億5400万+18.53%5.90.74
11/291,0431,0871,0421,078+4.46%97,400292億3686万+12.88%5.550.69
11/281,0401,0491,0251,032-0.29%64,200279億8928万+8.86%5.310.66
11/271,0251,0381,0241,035+0.98%35,300280億7064万+9.76%5.330.67
11/261,0141,0301,0121,025-1.16%41,300277億9943万+9.28%5.280.66
11/251,0111,0371,0111,037+1.77%44,100281億2489万+11.03%5.340.67
11/221,0401,0419651,019-1.36%98,000276億3670万+9.81%5.250.66
11/211,0241,0351,0131,033+2.99%72,700280億1640万+11.8%5.320.67
11/209991,0109891,003+0.3%47,000272億276万+9.14%5.170.65
11/191,0001,0109981,000-1.48%93,900271億2140万+9.29%5.150.64
11/181,0141,0209901,015+4.75%137,600275億2822万+11.29%5.230.65
11/15953985945969+2%95,900262億8063万+6.84%4.990.62
11/14952960920950+1.39%92,600257億6533万+5.2%4.890.61
11/13920950913937+1.96%111,100254億1275万+4%4.830.6
11/12906919900919+1.32%25,000249億2456万+2.34%4.730.59
11/11913913900907+1%14,000245億9910万+1.11%4.670.58
11/08885902885898+2.86%27,000243億5501万+0.22%4.620.58
11/07895895873873-3.54%69,000236億7698万-2.46%4.50.56
11/06903907900905+0.67%22,000245億4486万+1.12%4.660.58
11/05897899890899+0.22%15,000243億8213万+0.78%4.630.58
11/01907907895897-0.44%17,000243億2789万+0.67%4.620.58
10/31890910890901+1.24%17,000244億3638万+1.35%4.640.58
10/30884908884890+0.79%34,000241億3804万+0.45%4.580.57
10/29909909883883-1.23%14,000239億4819万-0.11%4.550.57
10/28887894876894+2.41%12,000242億4653万+1.25%4.60.58
10/25895895872873-3.54%28,000236億7698万-0.91%4.50.56
10/24916916904905-0.44%11,000245億4486万+2.96%4.660.58
10/23917917909909-0.55%27,000246億5335万+3.65%4.680.59
10/22910915905914+0.44%13,000247億8895万+4.46%4.710.59
10/21910917903910+0.55%32,000246億8047万+4.36%4.690.59
10/18905918905905-0.33%18,000245億4486万+4.38%4.660.58
10/17898913898908+0.89%20,000246億2623万+5.34%4.680.59
10/16920920891900-2.17%35,000244億926万+5.02%4.630.58
10/15910920902920+0.99%29,000249億5168万+8.11%4.740.59
10/11888913888911+2.47%57,000247億759万+7.94%4.690.59
10/10890900888889-0.11%57,000241億1092万+6.09%4.580.57
10/09880890868890+1.14%36,000241億3804万+6.84%4.580.57
10/08880885865880+0.69%31,000238億6683万+6.28%4.530.57
10/07879890866874-0.57%33,000237億410万+6.2%4.50.56
10/04858890856879-1.01%39,000238億3971万+7.33%4.530.57
10/03865898865888+0.91%35,000240億8380万+9.09%4.570.57
10/02858900853880+2.33%73,000238億6683万+8.64%4.530.57
10/01866888860860+1.06%47,000233億2440万+6.57%4.430.55
09/30858858842851-0.82%33,000230億6329万+5.85%4.380.55
09/27860862851858+1.3%33,000232億5300万+7.25%4.420.55
09/26821860821847+1.32%33,000229億5488万+6.27%4.360.55
09/25846846832836-1.18%17,000226億5677万+5.29%4.30.54
09/24849853846846+1.2%34,000229億2778万+6.82%4.350.54
09/20832850832836-1.3%15,000226億5677万+5.96%4.30.54
09/19829850815847+0.36%38,000229億5488万+7.49%4.360.55
09/18850850831844-0.71%12,000228億7358万+7.38%4.340.54
09/17860860850850-0.35%35,000230億3619万+8.42%4.370.55
09/13830854830853+3.27%102,000231億1749万+9.22%4.390.55
09/12804833801826+2.99%85,000223億8575万+6.03%4.250.53
09/11788805788802+2.82%44,000217億3532万+3.22%4.130.52
09/10770780770780+1.43%13,000211億3909万+0.52%4.010.5
09/09784785766769+1.85%36,000208億4097万-1.03%3.960.5
09/06756757751755-0.13%10,000204億6155万-2.96%3.890.49
09/05761762754756-0.26%14,000204億8865万-3.08%3.890.49
09/04755758752758-0.26%26,000205億4286万-3.07%3.90.49
09/03767777759760-0.65%15,000205億9706万-2.94%3.910.49
09/02766770760765+0.92%8,000207億3257万-2.42%3.940.49
08/30764778758758-0.79%23,000205億4286万-3.32%3.90.49
08/29770770764764-0.78%18,000207億546万-2.8%3.930.49
08/28790800763770-1.03%40,000208億6807万-2.16%3.960.5
08/27780790777778-2.75%7,000210億8488万-1.39%40.5
08/26790800790800+1.14%11,000216億8112万+1.27%4.120.52
08/23777792771791+3.94%11,000214億3720万+0.25%4.070.51
08/22760790753761-0.91%20,000206億2416万-3.55%3.920.49
08/21780786761768+0.13%19,000208億1387万-2.91%3.950.49
08/20788791766767-2.66%14,000207億8677万-3.16%3.950.49
08/19786794782788+0.13%9,000213億5590万-0.76%4.050.51
08/16798798785787-0.76%10,000213億2880万-0.88%4.050.51
08/15800800786793-1%9,000214億9141万-0.13%4.080.51
08/14797801790801+1.65%5,000217億822万+1.01%4.120.52
08/13802802785788+0.13%21,000213億5590万-0.63%4.050.51
08/12780796780787-0.51%16,000213億2880万-0.76%4.050.51
08/09798800783791+1.41%16,000214億3720万-0.25%4.070.51
08/08781798780780-0.76%31,000211億3909万-1.52%4.010.5
08/07803807786786-2.72%31,000213億170万-0.76%4.040.51
08/06805808805808+1%10,000218億9793万+2.15%4.160.52