株価チャート

2013/08/05～2013/12/30

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
12/30229233227233+4.02%3,8009億240万-0.85%60.140.43
12/27222225222224-0.44%2,8008億6755万-5.49%57.820.41
12/26222225222225+1.81%8008億7142万-5.86%58.080.41
12/25219225219221+0.45%13,8008億5593万-8.3%57.040.41
12/24220220218220-0.45%12,3008億5206万-9.47%56.780.4
12/20222225220221-3.07%10,3008億5593万-9.43%57.040.41
12/192242282242280%2,0008億8304万-6.94%58.850.42
12/18230230221228-0.87%5,8008億8304万-6.94%58.850.42
12/17230232230230+0.44%3,8008億9079万-6.5%59.370.42
12/16231232229229-1.29%4,4008億8691万-6.91%59.110.42
12/13233237232232-0.43%3,1008億9853万-6.07%59.880.43
12/12235239233233-1.27%2,1009億240万-5.67%60.140.43
12/11243244236236-1.67%3,8009億1402万-4.84%60.910.43
12/10232241230240+2.56%9,2009億2952万-3.23%61.950.44
12/09237237227234-1.27%5,3009億628万-5.65%60.40.43
12/06229240229237+2.16%4,0009億1790万-4.82%61.170.43
12/05239239229232-2.52%5,4008億9853万-7.2%59.880.43
12/04236240229238-0.83%8,9009億2177万-5.18%61.430.44
12/03247248238240-2.83%7,4009億2952万-5.14%61.950.44
12/02242247242247+0.82%2,6009億5663万-3.52%63.750.45
11/29247252240245-1.61%13,5009億4888万-6.13%63.240.45
11/28241249241249+0.81%4,2009億6437万-5.32%64.270.46
11/27243256236247-3.89%20,7009億5663万-5.36%63.750.45
11/26258258251257-0.39%2,3009億9536万-1.15%66.330.47
11/25266266251258-5.15%12,5009億9923万0%66.590.47
11/22278292270272-1.09%27,60010億5345万+6.25%70.210.5
11/21282290272275-1.08%9,50010億6507万+8.7%70.980.5
11/20268299255278+2.96%25,40010億7669万+10.76%71.760.51
11/19253290245270+10.2%37,20010億4571万+8.87%69.690.5
11/18241250240245+1.66%6,7009億4888万0%63.240.45
11/15239244238241-0.82%7,2009億3339万-1.23%62.210.44
11/14237243237243+0.41%5,6009億4113万+0.41%62.720.45
11/13240249236242+1.26%7,8009億3726万+0.83%62.460.44
11/12240245235239-0.42%4,8009億2564万0%61.690.44
11/11241245240240-2.83%8,1009億2952万+1.27%61.950.44
11/08242248241247+2.49%8,3009億5663万+5.11%63.750.45
11/07246255234241-2.82%19,0009億3339万+3.43%62.210.44
11/06242257242248+2.48%11,9009億6050万+6.9%64.010.45
11/05238247231242-6.56%19,8009億3726万+5.22%62.460.44
11/01253259248259-0.38%17,20010億310万+13.6%66.850.48
10/31262265254260-0.76%29,70010億698万+15.56%67.110.48
10/30283283262262-7.75%40,90010億1472万+18.02%67.630.48
10/29302303276284-8.39%51,30010億9993万+29.68%73.30.52
10/28393393302310-15.99%224,70012億63万+44.19%80.010.57
10/25369369369369+27.68%115,60014億2913万+75.71%95.240.68
10/24217289217289+38.28%89,20011億1929万+42.36%74.590.53
10/23217222209209-0.48%13,7008億945万+5.03%53.950.38
10/22217217207210+2.44%8008億1333万+6.06%54.20.39
10/21210220205205-2.84%12,6007億9396万+4.06%52.910.38
10/18209211208211+0.96%2,7008億1720万+7.65%54.460.39
10/17209210209209-0.48%1,9008億945万+7.73%53.950.38
10/16210212210210+0.48%1,6008億1333万+8.81%54.20.39
10/15211213209209-0.95%3,6008億945万+9.42%53.950.38
10/11216217210211+1.44%7,8008億1720万+11.05%54.460.39
10/10202209197208+5.58%7,4008億558万+10.64%53.690.38
10/09198198195197-1.01%3,0007億6298万+5.35%50.850.36
10/08194199193199+0.51%3,1007億7072万+6.42%51.360.36
10/071981991931980%3,8007億6685万+6.45%51.110.36
10/04201206195198-0.5%6,3007億6685万+7.03%51.110.36
10/03194199190199+2.05%5,0007億7072万+7.57%51.360.36
10/02202207194195-3.94%12,9007億5523万+5.98%50.330.36
10/01195205195203+4.64%10,3007億8621万+10.93%52.40.37
10/01株式分割 1→100
09/30194194194194-0.51%9007億5136万+6.59%50.070.36
09/27190197190195+6.56%3,9007億5523万+7.14%50.330.36
09/26189189183183-3.12%6007億875万+1.1%47.230.34
09/25191191185189+1.29%8,3007億3160万+4.36%52.660.37
09/24185188184187+1.03%4,1007億2231万+3.04%51.990.37
09/20195195185185-4.85%26,1007億1495万+1.99%51.470.37
09/19190194190194+2.11%5,2007億5136万+7.78%54.090.38
09/18187194187190+2.1%9,5007億3587万+5.56%52.970.38
09/17185194182186+2.48%16,0007億2076万+3.97%51.880.37
09/13177182177182+1.45%7,8007億333万+1.45%50.630.36
09/12179179179179-0.5%1006億9326万0%49.90.35
09/11175180175180+3.39%2,7006億9675万+0.5%50.150.36
09/10178178172174+1.52%2,3006億7390万-2.79%48.510.34
09/09175175170171-1.78%3,3006億6383万-4.25%47.790.34
09/06177177175175-1.19%1,0006億7583万-2.51%48.650.35
09/05176178176177+0.91%1,4006億8397万-1.89%49.230.35
09/04176176175175-1.02%3006億7777万-2.23%48.790.35
09/03174180174177-2.91%6,9006億8474万-1.23%49.290.35
09/02177182170182+3.17%6,5007億527万+1.73%50.770.36
08/29181183176177-3.55%3,3006億8358万-1.4%49.210.35
08/28187187183183-0.6%8,6007億875万+2.23%51.020.36
08/27183184181184-0.49%3,1007億1301万+2.85%51.330.36
08/26195195185185+2.78%9,3007億1650万+3.93%51.580.37
08/231841841781800%12,7006億9714万+1.12%50.180.36
08/221831831801800%4,9006億9714万+1.69%50.180.36
08/211831841801800%5,4006億9714万+1.69%50.180.36
08/201801801781800%4,3006億9714万+1.69%50.180.36
08/191801801801800%2,8006億9714万+1.69%50.180.36
08/16180180176180-0.33%7,4006億9714万+1.69%50.180.36
08/15176181176181+0.33%3,9006億9946万+2.61%50.350.36
08/141801801801800%3,7006億9714万+2.27%50.180.36
08/131761831761800%5,0006億9714万+2.27%50.180.36
08/12182182166180-2.7%10,2006億9714万+2.27%50.180.36
08/09179198179185+5.71%10,8007億1650万+5.11%51.580.37
08/08176176175175-0.06%2,7006億7777万0%48.790.35
08/07175188172175-4.37%8,3006億7816万+0.06%48.820.35
08/06175183175183+5.47%1,5007億914万+4.03%51.050.36
08/05176180173174-2.31%2,2006億7235万-0.8%48.40.34