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
12/302,3502,4202,3502,398+1.18%35,000145億310万+0.25%45.422.25
12/272,4002,4002,3302,370-0.84%19,600143億3376万-1.04%44.892.23
12/262,3002,3902,2822,390+5.71%48,000144億5472万-0.5%45.262.25
12/252,2202,3182,2112,261+0.49%76,600136億7452万-6.07%42.822.12
12/242,2922,3012,2502,250-2.89%57,600136億800万-6.91%42.612.11
12/202,2712,3302,2712,317+1.94%37,900140億1321万-4.61%43.882.18
12/192,2902,3022,2712,273-0.53%39,000137億4710万-6.69%43.052.14
12/182,2802,3102,2712,285-0.39%27,700138億1968万-6.43%43.282.15
12/172,3212,3452,2852,294-0.69%25,700138億7411万-6.14%43.452.16
12/162,3952,3962,3002,310-4.19%34,000139億7088万-5.6%43.752.17
12/132,4252,4682,4012,411-2.19%24,100145億8172万-1.43%45.662.27
12/122,4542,4802,4032,465-0.44%27,000149億832万+0.86%46.692.32
12/112,4812,5502,4512,476-0.12%39,000149億7484万+1.31%46.892.33
12/102,4812,5292,4512,479-0.24%36,000149億9299万+1.47%46.952.33
12/092,5582,5582,4762,485-1.04%37,200150億2928万+1.59%47.062.33
12/062,6812,6992,4712,511-4.56%112,200151億8652万+2.83%47.562.36
12/052,3902,6792,3852,631+10.08%223,000159億1228万+7.83%49.832.47
12/042,3952,4302,3722,390-0.25%20,200144億5472万-2.05%45.262.25
12/032,4302,4442,3952,396-0.99%47,400144億9100万-2.36%45.382.25
12/022,3812,4302,3702,420+1.98%43,600146億3616万-1.94%45.832.27
11/292,2852,4202,2852,373+1.63%45,000143億5190万-4.43%44.942.23
11/282,3832,3842,3332,335-2.51%50,600141億2208万-6.64%44.222.19
11/272,4492,4492,3882,395-1.44%28,500144億8496万-4.96%45.362.25
11/262,4322,4662,4022,430-0.61%33,200146億9664万-4.29%46.022.28
11/252,5002,5342,4302,445-1.85%28,700147億8736万-4.42%46.312.3
11/222,5802,5802,4672,491-1.74%39,300150億6556万-3.26%47.182.34
11/212,5802,6002,5352,535+0.44%62,200153億3168万-2.2%48.012.38
11/202,4782,5552,4782,524+0.48%44,300152億6515万-3.18%47.82.37
11/192,5422,5902,4902,512-0.91%45,400151億9257万-4.38%47.582.36
11/182,4652,5602,4652,535+1.93%57,000153億3168万-4.12%48.012.38
11/152,5002,5202,4512,487+2.43%48,400150億4137万-6.33%47.12.34
11/142,3702,4902,3702,428+3.54%52,200146億8454万-9.13%45.982.28
11/132,3152,3602,3152,345-0.64%22,200141億8256万-12.86%44.412.2
11/122,2402,3802,2402,360+2.88%38,900142億7328万-13.68%44.72.22
11/112,3502,3662,2802,294-3.04%44,800138億7411万-17.57%43.452.16
11/082,4002,4002,3502,366-3.74%37,300143億956万-16.78%44.812.22
11/072,4752,4902,4512,458+0.29%18,800148億6598万-15.47%46.552.31
11/062,5552,5882,4512,451-3.69%43,600148億2364万-17.03%46.422.3
11/052,3582,5492,3242,545+6.71%75,900153億9216万-15.67%48.22.39
11/012,4722,5002,3102,385-3.71%53,800144億2448万-21.83%45.172.24
10/312,5302,5802,4742,477-5.42%72,600149億8089万-19.29%46.912.33
10/302,7932,7932,6112,619-4.52%54,600158億3971万-14.52%49.62.46
10/292,7502,8292,7312,743-0.36%25,800165億8966万-10.36%51.952.58
10/282,8302,8402,7522,753-1.4%30,200166億5014万-9.77%52.142.59
10/252,8632,8802,7352,792-1.13%42,700168億8601万-8.16%52.882.62
10/242,7772,8482,7322,824+1.04%47,500170億7955万-6.74%53.482.65
10/232,8732,8992,7902,795-2.61%50,700169億416万-7.02%52.942.63
10/222,9202,9202,8622,870-1.44%43,400173億5776万-3.85%54.362.7
10/212,9322,9322,8882,912+1.04%52,900176億1177万-1.72%55.152.74
10/182,9202,9532,8562,882-1.3%85,700174億3033万-1.67%54.582.71
10/172,9402,9802,9052,920+0.65%93,000176億6016万+0.93%55.32.74
10/162,9102,9452,8832,901-4.26%185,100175億4524万+1.5%54.942.73
10/152,9803,0752,9303,030+3.27%179,900183億2544万+7.33%57.392.85
10/112,8993,0902,8552,934+4.34%271,400177億4483万+5.31%55.572.76
10/102,8902,9232,8012,812-3.37%151,300170億697万+2.03%53.262.64
10/092,8083,0252,7852,910+0.52%329,900175億9968万+6.95%55.112.73
10/082,7302,9792,7302,895-15.6%740,600175億896万+8.14%54.832.72
10/073,7003,8703,3553,430-3.79%468,300207億4464万+30.12%64.963.22
10/043,6203,6603,3503,565-6.06%383,500215億6112万+38.55%67.523.35
10/033,9204,0203,7653,795-4.89%488,800229億5216万+51.38%71.873.57
10/023,5403,9903,4803,990+10.07%788,200241億3152万+63.59%75.573.75
10/013,9854,1803,4153,625-10.6%1,164,900219億2400万+53.54%68.653.41
09/303,9404,0553,7504,055+20.86%1,119,200245億2464万+76.38%76.83.81
09/273,3503,3553,3103,355+17.64%291,300202億9104万+50.99%63.543.15
09/262,4472,8522,4202,852+21.26%334,000172億4889万+31.19%54.012.68
09/252,5202,5402,3152,352-5.81%82,900142億2489万+9.29%44.552.21
09/242,5362,5602,4702,497-1.69%42,400151億185万+15.92%47.292.35
09/202,5002,5592,4302,540+2.58%91,100153億6192万+18.58%48.112.39
09/192,5502,5662,4032,476+0.04%125,700149億7484万+16.35%46.892.33
09/182,3502,5302,3302,475+8.13%199,500149億6880万+17.08%46.872.33
09/172,3002,3432,2452,289+1.28%76,300138億4387万+8.95%43.352.15
09/132,2492,3982,2232,260-2.96%185,800136億6848万+8.03%42.82.12
09/122,1102,3362,1052,329+10.9%201,500140億8579万+11.33%44.112.19
09/111,9612,1801,9612,100+7.69%153,800127億80万+0.33%39.771.97
09/102,0252,1031,9421,950-3.94%71,400117億9360万-7.54%36.931.83
09/092,1292,1302,0022,030+0.5%29,000122億7744万-4.96%38.451.91
09/062,1192,1201,9992,020-4.67%58,400122億1696万-6.57%38.261.9
09/052,2802,3002,0402,119-2.8%115,200128億1571万-2.93%40.131.99
09/041,9092,2001,9032,180+12.95%168,100131億8464万-0.73%41.292.05
09/031,8091,9501,8091,930+6.75%66,700116億7264万-12.63%36.551.81
09/021,9031,9031,7911,808-3.93%44,900109億3478万-19.21%34.241.7
08/301,8871,9521,8351,882+1.62%52,800113億8233万-17.06%35.641.77
08/291,9401,9931,8241,852-3.79%67,700112億89万-19.9%35.081.74
08/281,9802,0471,9101,925-7.63%81,500116億4240万-18.47%36.461.81
08/271,9912,2001,9772,084+2.66%98,100126億403万-13.31%39.471.96
08/262,0662,0842,0132,030-2.96%41,300122億7744万-16.84%38.451.91
08/232,1632,1692,0802,092-0.99%43,700126億5241万-15.88%39.621.97
08/222,2202,2202,1102,113-2.63%42,300127億7942万-16.71%40.021.99
08/212,2782,3242,1362,170-5.24%68,700131億2416万-15.96%41.12.04
08/202,3752,4012,2762,290-4.66%89,600138億4992万-12.93%43.372.15
08/192,2502,4492,2502,402+8.44%123,100145億2729万-10.24%45.492.26
08/162,1002,3802,1002,215+1.61%122,800133億9632万-18.48%41.952.08
08/152,0832,3492,0802,180+2.2%83,100131億8464万-21.27%41.292.05
08/142,1772,1852,0222,133-0.14%67,400129億38万-24.44%40.42
08/132,0672,1771,9722,136+3.59%94,400129億1852万-26.06%40.452.01
08/122,2302,2452,0542,062-8.76%82,100124億7097万-30.31%39.051.94
08/092,4372,4372,2312,260-3.83%47,100136億6848万-25.63%42.82.12
08/082,4182,4782,3432,350-6%77,000142億1280万-24.56%44.512.21
08/072,5202,5852,4912,500-4.76%66,700151億2000万-21.41%47.352.35
08/062,6402,6562,5902,625-2.85%65,600158億7600万-19.08%49.722.47