株価チャート

2013/07/29~2013/12/19

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
20203/1, 株式分割 1→2
20163/1, 株式分割 1→3
20149/1, 株式分割 1→3
2013
12/19166166165166+0.24%597,600314億1634万-0.1%17.293.35
12/18163165163165+1.99%592,200313億4266万-0.33%17.253.35
12/17162163162162+0.41%385,200307億3223万-2.28%16.913.28
12/16163163161162-0.78%559,800306億593万-2.68%16.843.27
12/13164165163163-1.11%680,400308億4800万-1.91%16.973.29
12/12168168165165-1.1%880,200311億9532万-0.8%17.163.33
12/11168168166167-0.76%594,000315億4263万+0.3%17.363.37
12/10166168166168+1.17%901,800317億8470万+1.07%17.493.39
12/09168169166166-1.49%1,249,200314億1634万-0.1%17.293.35
12/06170171168168-0.49%1,306,800318億8995万+1.41%17.553.41
12/051691701681690%1,215,000320億4782万+1.91%17.633.42
12/04168170167169+0.66%1,362,600320億4782万+1.91%17.633.42
12/031681711681680%2,075,400318億3733万+1.24%17.523.4
12/02167168167168+0.67%912,600318億3733万+1.24%17.523.4
11/29168168167167-0.33%1,283,400316億2683万+0.57%17.43.38
11/28167168166168+1.11%2,314,800317億3208万+0.9%17.463.39
11/27166167166166-0.2%844,200313億8476万-0.2%17.273.35
11/26165167165166-0.37%891,000314億4791万0%17.33.36
11/25166167165167+0.37%585,000315億6368万+0.98%17.373.37
11/22165167165166-0.27%619,200314億4791万+0.61%17.33.36
11/21166167165166+0.2%639,000315億3211万+1.49%17.353.37
11/20166166165166+0.03%327,600314億6896万+1.29%17.323.36
11/19166167165166+0.74%423,000314億5844万+1.87%17.313.36
11/18167167164165-1.1%747,000312億2689万+1.75%17.183.33
11/15166168166167+0.17%961,200315億7421万+2.88%17.373.37
11/14165166164166+1.73%680,400315億2159万+3.35%17.343.37
11/13166166163164-1.37%531,000309億8482万+2.22%17.053.31
11/12164167163166+1.29%712,800314億1634万+4.3%17.293.35
11/11165165163164-0.77%680,400310億1640万+2.97%17.073.31
11/08164165163165-0.37%581,400312億5847万+4.43%17.23.34
11/07166167164166-0.13%666,000313億7424万+5.48%17.263.35
11/06162166162166+2.37%586,800314億1634万+5.63%17.293.35
11/05163167161162-0.82%1,659,600306億9013万+3.85%16.893.28
11/01167167160163-2.49%990,000309億4272万+5.38%17.033.3
10/311671681671680%784,800317億3208万+8.06%17.463.39
10/30168168166168-0.5%1,053,000317億3208万+8.77%17.463.39
10/291671691661680%932,400318億8995万+10.02%17.553.41
10/28169169167168+0.17%1,369,800318億8995万+10.75%17.553.41
10/25167169167168+0.93%2,575,800318億3733万+11.3%17.523.4
10/24165167163167+1.8%1,112,400315億4263万+11%17.363.37
10/23161168160164+3.05%2,709,000309億8482万+9.04%17.053.31
10/22155159154159+2.77%921,600300億6917万+6.52%16.553.21
10/21154155153154+0.8%572,400292億5877万+4.35%16.13.12
10/18155155153153-0.65%543,600290億2722万+4.23%15.973.1
10/17157158154154-1.39%997,200292億1667万+4.91%16.083.12
10/16156158154156+5.67%1,940,400296億2713万+6.39%16.33.16
10/15151151148148-1.52%466,200280億3790万+1.37%15.432.99
10/11149150146150+2.66%432,000284億6941万+2.93%15.673.04
10/10147148146146+0.11%180,000277億3268万+0.96%15.262.96
10/09146146146146+0.19%147,600277億111万+0.84%15.242.96
10/08146147144146-0.23%232,200276億4848万+0.65%15.212.95
10/07149149146146-1.46%376,200277億1163万+0.88%15.252.96
10/04149149147148-0.63%437,400281億2209万+2.38%15.473
10/03147149147149+1.51%171,000283億102万+3.03%15.573.02
10/02148149147147-1.16%439,200278億8003万+1.49%15.342.98
10/01147150147149+1.52%498,600282億629万+1.98%15.523.01
09/30146147146147+0.42%298,800277億8530万+0.46%15.292.97
09/27147147146146-0.42%279,000276億6953万+0.04%15.222.95
09/26147147146147+0.38%273,600277億8530万-0.23%15.292.97
09/25146148146146-0.34%230,400276億8006万-0.6%15.232.96
09/24147148146147-0.08%356,400277億7478万-0.26%15.282.97
09/20150150146147-1.46%541,800277億9583万-0.86%15.292.97
09/19148149146149+0.98%547,200282億629万+0.6%15.523.01
09/18145149145147+1.72%709,200279億3265万-0.38%15.372.98
09/17143146143145+1.76%315,000274億5904万-2.06%15.112.93
09/13141142141142+0.31%275,400269億8542万-4.4%14.852.88
09/12142142141142+0.16%248,400269億123万-4.7%14.82.87
09/11142143140142+0.35%433,800268億5913万-5.48%14.782.87
09/10142143141141-1.55%360,000267億6440万-6.44%14.732.86
09/09139144139144+2.91%441,000271億8539万-4.97%14.962.9
09/06142142139139-2.03%603,000264億1709万-8.26%14.542.82
09/05144145142142-1.27%352,800269億6437万-6.97%14.842.88
09/04146146144144-0.92%522,000273億1169万-6.39%15.032.92
09/03146146144146-0.23%563,400275億6428万-6.13%15.172.94
09/02147147145146-0.94%354,600276億2743万-6.52%15.22.95
08/30147148146147+0.61%390,600278億9055万-5.63%15.352.98
08/29146148146146+0.27%406,800277億2215万-6.79%15.252.96
08/28146147145146-4.44%783,000276億4848万-7.63%15.212.95
08/27154154152153-1.01%1,065,600289億3250万-3.95%15.923.09
08/26155156154154-0.32%639,000292億2719万-3.58%16.083.12
08/23154156153155+0.87%536,400293億2192万-3.86%16.133.13
08/22153155150153+0.07%352,800290億6932万-5.28%163.1
08/21155155151153-1.18%543,600290億4827万-5.93%15.983.1
08/20156157155155-0.25%223,200293億9559万-5.39%16.173.14
08/19154156154156+0.14%293,400294億6926万-5.15%16.223.15
08/16154155153155+0.61%329,400294億2716万-6.43%16.193.14
08/15155155153154-0.5%286,200292億4824万-7.55%16.093.12
08/14152155152155+2.16%306,000293億9559万-7.64%16.173.14
08/13148155148152+1.48%700,200287億7463万-10.65%15.833.07
08/12157157149150-4.81%1,301,400283億5364万-12.48%15.63.03
08/09159160157157-0.98%430,200297億8500万-8.59%16.393.18
08/08161161159159-1.28%563,400300億7970万-8.75%16.553.21
08/07162163160161-1.4%541,800304億6911万-8.1%16.773.25
08/06163164162163-0.68%410,400309億63万-7.32%173.3
08/05164165163164-0.97%613,800311億1112万-7.22%17.123.32
08/02164166164166+2.02%505,800314億1634万-6.31%17.293.35
08/01159164158163+2.56%768,600307億9538万-8.16%16.943.29
07/31161163158159-5.22%2,084,400300億2707万-10.96%16.523.21
07/30166168166167+0.17%466,200316億7946万-6.05%17.433.38
07/29169169166167-1.48%464,400316億2683万-6.73%17.43.38