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
20154/1, 株式分割 1→3
20141/1, 株式分割 1→2
2013
12/30764790764780+1.56%86,400202億7399万+0.69%39.1511
12/27773776763768-0.52%56,400199億6222万-0.86%38.5510.83
12/26784801743772+2.64%83,700200億6614万-0.47%38.7510.89
12/25734755733753+0.89%289,200195億4724万-3.03%37.7510.61
12/24747767743746+0.45%106,200193億7406万-4.13%37.4110.51
12/20753753742743-1.44%84,600192億8747万-4.93%37.2510.47
12/19767767750753-1.74%111,600195億6888万-3.79%37.7910.62
12/18783783758767-0.65%50,400199億1524万-2.21%38.4610.81
12/17773779764772-0.32%61,800200億4512万-1.57%38.7110.88
12/16783792773774-2.42%99,000201億1006万-1.25%38.8310.91
12/13792798783793-0.52%51,000206億794万+1.32%39.811.18
12/12807811798798-1.64%62,400207億1617万+1.98%40.0111.24
12/11807817807811-0.92%55,800210億6253万+3.69%40.6711.43
12/10822822802818+0.41%127,800212億5735万+4.78%41.0511.54
12/09819821791815+1.35%168,600211億7076万+4.35%40.8811.49
12/06793809788804-0.1%123,000208億8935万+2.97%40.3411.34
12/05806825790805+6.04%256,200209億1100万+2.94%40.3811.35
12/04772772754759-0.65%48,600197億2041万-3.04%38.0810.7
12/03762773762764+0.33%48,600198億5029万-2.9%38.3310.77
12/027627677587620%57,000197億8535万-3.71%38.2110.74
11/29750779745762+0.66%105,000197億8535万-4.19%38.2110.74
11/28756762745757+0.22%118,800196億5547万-5.3%37.9610.67
11/27763767755755-1.41%69,000196億1218万-6.09%37.8710.64
11/26775775764766-1.18%57,600198億9359万-5.22%38.4210.8
11/25777778765775-0.43%48,000201億3171万-4.67%38.8810.93
11/22782808778778-1.48%78,000202億1829万-4.73%39.0410.97
11/21786795786790-0.11%48,600205億2135万-3.78%39.6311.14
11/20800801788791-1.04%72,600205億4300万-4.03%39.6711.15
11/19808813791799-1.84%44,400207億5947万-3.37%40.0911.27
11/18810835797814+3.5%165,000211億4911万-1.91%40.8411.48
11/15788793777787-1.05%82,200204億3476万-5.33%39.4611.09
11/14750802749795+5.18%159,600206億5123万-4.68%39.8811.21
11/13769769753756-1.73%32,400196億3382万-9.7%37.9210.66
11/12719772719769+3.59%98,400199億8018万-8.43%38.5810.84
11/11778782742743-4.91%136,800192億8747万-12.03%37.2510.47
11/08792792769781-1.16%73,800202億8323万-8.03%39.1711.01
11/07786793786790+0.96%25,800205億2135万-7.39%39.6311.14
11/06817817783783-4.18%136,800203億2653万-8.8%39.2511.03
11/05842848817817-2.39%135,000212億1406万-5.15%40.9711.51
11/01817838807837+2.34%91,200217億3358万-2.94%41.9711.79
10/31821830818818-1.8%37,800212億3570万-5.16%41.0111.52
10/30850853825833-1.87%88,200216億2535万-3.53%41.7611.74
10/29860872848848-1.74%39,000220億3664万-1.7%42.5611.96
10/28865872855863-0.19%33,600224億2629万+0.04%43.3112.17
10/258658678528650%39,600224億6958万+0.35%43.3912.19
10/24858867858865-0.76%39,600224億6958万+0.46%43.3912.19
10/238838838658720%52,200226億4276万+1.47%43.7312.29
10/22893897872872-1.69%56,400226億4276万+1.83%43.7312.29
10/21883897875887+2.31%101,400230億3240万+3.95%44.4812.5
10/18917917867867-3.17%68,400225億1288万+2.08%43.4712.22
10/17865917865895+4.07%119,400232億4887万+5.79%44.912.62
10/16868875855860-0.77%36,000223億3970万+2.02%43.1412.12
10/158678778578670%63,600225億1288万+3.05%43.4712.22
10/11852867852867+1.76%33,000225億1288万+3.3%43.4712.22
10/108558678428520%21,000221億2323万+1.87%42.7212.01
10/09867867847852-1.73%44,400221億2323万+2%42.7212.01
10/08823867793867+3.59%84,600225億1288万+4.29%43.4712.22
10/07847853825837-2.33%81,600217億3358万+1.17%41.9711.79
10/04872872842857-2.47%67,800222億5311万+3.71%42.9712.08
10/03890900875878+0.57%60,600228億1593万+6.72%44.0612.38
10/02933933863873-5.24%169,200226億8605万+6.37%43.8112.31
10/01870930870922+7.38%439,800239億4158万+12.4%46.2312.99
09/30840858830858+2.59%93,000222億9641万+5.06%43.0612.1
09/278388438338370%31,200217億3358万+2.66%41.9711.79
09/268208428208370%59,400217億3358万+2.91%41.9711.79
09/25845845826837-0.99%73,200217億3358万+3.16%41.9711.79
09/248438458258450%45,000219億5005万+4.19%42.3911.91
09/20850850833845-0.59%33,600219億2268万+4.45%42.3411.9
09/19838862838850+1.8%66,600220億5240万+5.33%42.5911.97
09/18815847815835+2.87%111,000216億6324万+3.73%41.8311.76
09/17802860800812+2.42%148,200210億5788万+0.95%40.6711.43
09/13795796787793-0.31%42,000205億6062万-1.31%39.711.16
09/12790799789795-0.63%37,200206億2548万-1.12%39.8311.19
09/11783803781800+1.59%45,000207億5520万-0.62%40.0811.26
09/10823825782788-3.77%74,400204億3090万-2.42%39.4511.09
09/09813820800818+0.82%39,600212億3084万+1.15%4111.52
09/06812817808812+0.52%36,600210億5788万-0.04%40.6711.43
09/05807810797808+0.1%18,600209億4978万-0.68%40.4611.37
09/04803815795807-0.31%42,600209億2816万-0.9%40.4111.36
09/03783810770809+6.12%85,800209億9302万-0.72%40.5411.39
09/02762768760763-1.4%40,800197億8230万-7.01%38.210.74
08/30792792758773-1.9%76,200200億6336万-5.92%38.7410.89
08/29794808788788-0.63%46,200204億5252万-4.68%39.511.1
08/28808817792793-4.8%123,600205億8224万-4.65%39.7511.17
08/27820838820833-0.4%43,200216億2000万-0.56%41.7511.73
08/26847847822837-1.18%71,400217億648万-0.63%41.9211.78
08/23813852803847+4.96%207,600219億6592万+0.2%42.4211.92
08/22811811793807+1.36%135,000209億2816万-4.31%40.4111.36
08/21797808792796-0.1%31,200206億4710万-5.6%39.8711.21
08/20814814796797-2.45%55,800206億6872万-5.5%39.9111.22
08/19821821809817+1.98%37,200211億8760万-3.24%40.9211.5
08/16784810784801+0.95%40,200207億7682万-4.89%40.1211.28
08/15815815793793-2.66%53,400205億8224万-5.67%39.7511.17
08/14808816798815+0.93%41,400211億4436万-2.98%40.8311.48
08/13785811775808+2.98%91,800209億4978万-3.75%40.4611.37
08/12802803784784-3.29%108,000203億4442万-6.42%39.2911.04
08/09815832802811-1.92%94,200210億3626万-3.24%40.6211.42
08/08847847808827-2.36%147,600214億4704万-1.35%41.4211.64
08/078388588298470%76,800219億6592万+1.15%42.4211.92
08/06867867835847-3.79%152,400219億6592万+1.76%42.4211.92