株価チャート

2013/07/26～2013/12/18

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
201510/1, 株式分割 1→2
2013
12/18775787765777+0.52%86,60078億6230万+3.74%18.22.25
12/17792805768773-1.84%118,80078億2183万+3.48%18.12.24
12/16766795766788+3.82%89,40079億6855万+5.56%18.442.28
12/13730759724759+3.76%35,20076億7510万+1.95%17.762.2
12/12747748703731-1.88%27,20073億9684万-1.88%17.122.12
12/11720747720745+4.2%63,20075億3850万-0.4%17.452.16
12/10719725709715-0.14%15,60072億3494万-4.54%16.752.07
12/09718720706716+1.92%23,40072億4506万-4.53%16.772.07
12/06727730691703-3.24%46,00071億845万-6.46%16.452.04
12/05726741725726-0.82%10,60073億4624万-3.59%172.1
12/04739739720732-0.95%12,80074億696万-2.92%17.142.12
12/03750750739739-1.14%11,00074億7779万-2.25%17.312.14
12/02745759745748-0.66%13,80075億6380万-1.64%17.512.17
11/29722757720753+4.22%40,20076億1439万-1.12%17.622.18
11/28729731717722-0.89%26,80073億577万-5.12%16.912.09
11/27729737728729-0.21%13,00073億7154万-4.27%17.062.11
11/26726747725730-1.08%20,80073億8672万-3.95%17.12.11
11/25760760738738-0.94%24,20074億6767万-2.89%17.282.14
11/22783783745745-4.12%45,60075億3850万-1.72%17.452.16
11/21773783756777+0.78%29,00078億6230万+2.91%18.22.25
11/20812815750771-3.69%72,80078億159万+2.8%18.062.23
11/19785803769801+1.72%39,60081億9万+7.31%18.752.32
11/18797810784787+1.29%67,40079億6349万+6.21%18.432.28
11/15748778736777+5%54,20078億6230万+5.57%18.22.25
11/14739755735740+0.48%42,20074億8791万+1.09%17.332.14
11/13734750730737-1.34%34,40074億5249万+1.17%17.252.13
11/12733756713747+0.81%43,60075億5368万+2.97%17.482.16
11/11774783730741-4.82%33,40074億9297万+2.7%17.342.15
11/08785800778778-2.75%27,00078億7242万+8.21%18.222.25
11/07785824776800+3.9%123,20080億9504万+11.89%18.742.32
11/06735785735770+3.77%55,20077億9147万+8.6%18.032.23
11/05721763721742+0.88%54,80075億814万+5.1%17.382.15
11/01737752685736-2.39%72,00074億4237万+4.62%17.232.13
10/31751758726754-0.53%41,40076億2451万+7.49%17.652.18
10/30790791753758-4.66%79,80076億6499万+8.68%17.742.19
10/29810825789795-3.58%122,00080億3938万+14.32%18.612.3
10/28795825771824+6.87%302,60083億3789万+18.9%19.32.39
10/25780790749771+1.78%196,00078億159万+12.06%18.062.23
10/24710763710758+4.48%83,60076億6499万+10.58%17.742.19
10/23720765713725+1.61%216,40073億3613万+6.3%16.982.1
10/22730735698714-1.38%76,20072億1976万+5.39%16.712.07
10/21688724688724+6.63%81,00073億2095万+7.66%16.942.1
10/18670697670679+0.89%28,20068億6560万+1.72%15.891.97
10/17667685667673+1.51%28,00068億489万+1.28%15.751.95
10/16673699663663-1.49%53,60067億370万+0.23%15.521.92
10/15664674660673+1.66%14,80068億489万+2.2%15.751.95
10/11676680660662-2%32,60066億9358万+0.84%15.491.92
10/10673677663675+2.66%18,60068億3019万+3.37%15.811.96
10/09650667650658+1.15%4,80066億5311万+1.15%15.41.9
10/086356516316500%14,20065億7722万+0.62%15.221.88
10/07671673648650-1.59%15,40065億7722万+0.93%15.221.88
10/04662665646661-2.37%32,40066億8346万+3.04%15.471.91
10/03678685661677-1.02%18,60068億4536万+6.03%15.841.96
10/02665695660684+2.78%43,80069億1619万+7.64%16.011.98
10/01675675665665-2.13%14,00067億2900万+5.06%15.571.93
09/30675690668680+0.3%14,00068億7572万+7.86%15.911.97
09/27685690675678+1.04%14,20068億5548万+8.23%15.871.96
09/26661675657671-0.59%10,20067億8465万+7.62%15.71.94
09/25695695655675-4.46%68,40068億2513万+8.79%15.81.95
09/24715725700706-2.55%29,40071億4387万+14.42%16.532.05
09/20713725710725+2.11%52,40073億2353万+18.38%16.952.1
09/19725725690710+0.42%75,00071億7190万+17.08%16.62.05
09/18725745700707+5.06%175,60071億4158万+17.55%16.532.04
09/17618673613673+11.62%89,40067億9789万+12.84%15.731.95
09/13606610594603+1.01%13,80060億9031万+1.95%14.11.74
09/12597601594597-0.08%2,20060億2966万+1.1%13.961.73
09/11592600591597-0.08%14,60060億3471万+1.19%13.971.73
09/10603603596598-0.42%5,40060億3976万+1.44%13.981.73
09/09603613595600+1.44%8,20060億6504万+1.87%14.041.74
09/06606606592592-2.07%4,00059億7911万+0.6%13.841.71
09/05599605594604+1.51%9,40061億547万+2.9%14.131.75
09/04586598550595+0.85%20,80060億1449万+1.54%13.921.72
09/03580590574590+1.72%15,60059億6395万+0.68%13.81.71
09/02581585579580-0.51%8,20058億6287万-1.19%13.571.68
08/30588588580583+0.26%5,20058億9319万-0.85%13.641.69
08/29586588578582-1.19%6,20058億7803万-1.61%13.611.68
08/28600601582589-2.89%12,60059億4879万-0.76%13.771.7
08/27617617605606-1.7%6,00061億2569万+1.85%14.181.75
08/26618618598617+2.24%8,00062億3182万+3.61%14.421.78
08/23588603588603+3.08%7,40060億9536万+1.34%14.111.75
08/22583595583585-0.43%5,60059億1341万-1.68%13.691.69
08/21599601580588-2.08%7,20059億3868万-1.43%13.751.7
08/20600611593600+0.67%32,80060億6504万+0.5%14.041.74
08/19594600591596+1.27%7,00060億2460万-0.17%13.941.73
08/16570589570589+1.47%5,40059億4879万-1.59%13.771.7
08/15585585577580-0.68%4,60058億6287万-3.01%13.571.68
08/14568586568584+3.09%24,00059億330万-2.5%13.661.69
08/13571571555567+1.89%5,60057億2640万-5.58%13.251.64
08/12572579556556-4.63%28,60056億2027万-7.64%13.011.61
08/09581589577583-0.17%14,80058億9319万-3.64%13.641.69
08/08574589574584+1.74%10,00059億330万-3.79%13.661.69
08/07588593573574-2.63%22,00058億222万-5.59%13.431.66
08/06584597578590+2.34%20,00059億5890万-3.04%13.791.71
08/05590590573576-1.62%21,00058億2243万-5.11%13.481.67
08/02571600566586+2.54%19,20059億1846万-3.38%13.71.69
08/01583583550571-2.89%59,00057億7189万-5.46%13.361.65
07/31600619588588-4.93%54,60059億4373万-2.16%13.761.7
07/30609638609619+1.39%10,20062億5204万+3.08%14.471.79
07/29640643609610-6.51%71,00061億6612万+1.84%14.271.77
07/26649666625653+1.32%38,00065億9573万+9.11%15.271.89