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
20184/1, 株式分割 1→2
201612/16, 株式分割 1→2
2013
12/30488494483486+0.05%359,600507億6135万-1.12%26.512.54
12/27485489475485+0.31%478,000507億3521万-1.57%26.52.54
12/26483495479484+1.26%592,800505億7838万-1.88%26.422.53
12/25481486476478-2.65%590,800499億5105万-3.09%26.092.5
12/24489496484491+0.56%586,800513億1026万-0.46%26.82.57
12/20485490478488-0.1%783,600510億322万-1.01%26.642.55
12/19483492478489+2.52%822,800510億5547万-0.91%26.672.56
12/18470480467477+1.17%579,600498億130万-3.15%26.012.49
12/17470481469471+2.84%1,358,000492億2647万-4.27%25.712.47
12/16490496456458-6.82%1,675,200478億6777万-6.91%252.4
12/13522523491492-4.98%888,000513億6902万-0.1%26.832.57
12/12509520499517+2.17%798,800540億6028万+5.13%28.242.71
12/11503514497506+1.15%1,144,800529億1061万+3.32%27.642.65
12/10481505480501+6.26%1,115,600523億965万+2.56%27.322.62
12/09476476465471-0.58%1,024,400492億2647万-3.48%25.712.47
12/06477486468474-0.79%712,000495億1388万-3.12%25.862.48
12/05488490476478-2.85%592,800499億581万-2.75%26.072.5
12/04498500491492-1.9%413,600513億6902万-0.3%26.832.57
12/03503510500501+1.01%726,000523億6191万+1.21%27.352.62
12/02505509494496-0.75%534,400518億3934万-0.4%27.082.6
11/29498503495500-0.2%220,800522億3127万+0.15%27.282.62
11/28503508496501-0.05%263,600523億3578万-0.25%27.342.62
11/27515515498501-5.74%958,000523億6191万-0.79%27.352.62
11/26530542509532+1.92%3,359,600555億4961万+4.63%29.022.78
11/25515534512522+1.31%932,400545億446万+2.25%28.472.73
11/22506521498515+1.78%1,473,200537億9899万+0.54%28.12.69
11/21480512472506+5.04%1,288,800528億5674万-1.41%27.612.65
11/20475487475482+2.5%366,800503億2233万-6.32%26.292.52
11/19475480467470-1.93%520,800490億9432万-9.14%25.642.46
11/18489492476479-1.79%698,400500億6105万-7.88%26.152.51
11/15480493480488+1.61%572,800509億7553万-6.56%26.632.55
11/14481489470480-0.26%902,800501億6556万-8.4%26.22.51
11/13464504453481+3.55%1,491,600502億9620万-8.68%26.272.52
11/12455518452465+2.26%2,451,200485億7176万-12.31%25.372.43
11/11483494453455-5.8%845,200475億52万-14.73%24.812.38
11/08464491463483+1.9%752,000504億2684万-10.15%26.342.53
11/07475484472474+0.64%705,600494億8624万-12.48%25.852.48
11/06481488468471-3.64%1,038,000491億7270万-13.51%25.692.46
11/05497497468488-2.98%1,235,600510億2778万-10.58%26.652.56
11/01518520482503-4.19%1,098,400525億9546万-8.17%27.472.63
10/31524555519525-0.85%914,400548億9471万-4.5%28.672.75
10/30535544502530-2.57%1,552,400553億6502万-3.68%28.922.77
10/29553557543544-1.54%526,000568億2818万-0.96%29.682.85
10/28543556543552+1.89%480,400577億1653万+0.96%30.152.89
10/25570570535542-4.83%1,184,800566億4528万-0.37%29.592.84
10/24570570551570-0.61%535,600595億1935万+5.07%31.092.98
10/23589593570573-2.18%640,000598億8514万+6.31%31.283
10/22585593577586+1.17%1,015,200612億1766万+9.28%31.983.07
10/21556584555579+4.42%1,350,400604億1726万+9.04%31.563.03
10/18540560534555+2.78%741,600578億6074万+5.42%30.222.9
10/17560560536540-0.92%461,200562億9553万+2.96%29.412.82
10/16543553543545-2.02%560,800568億1726万+4.31%29.682.85
10/15538566535556+4.42%1,194,800579億9117万+7.08%30.292.9
10/11532539523532+1.33%712,000555億3901万+3.15%29.012.78
10/10549549516525-3.93%734,000548億857万+1.99%28.632.75
10/09545548539547-0.41%417,200570億5205万+6.58%29.82.86
10/08533551508549-2.27%991,200572億8683万+7.86%29.922.87
10/07551578551562+2.37%898,400586億1726万+11.24%30.622.94
10/04540556538549+0.05%735,600572億6074万+9.53%29.912.87
10/03560569543549-3.86%1,192,400572億3465万+10.36%29.92.87
10/02552575548571+3.16%1,296,400595億3030万+15.72%31.12.98
10/01534553534553+3.7%1,423,200577億422万+13.32%30.142.89
09/30533539527533-2.16%870,000557億3081万+10.4%29.112.79
09/27549550543545+0.37%1,088,400569億5882万+14.02%29.752.85
09/26525544524543+3.77%1,312,400567億4979万+14.8%29.642.84
09/25504525501523+4.81%1,052,800546億8569万+11.57%28.562.74
09/24504504498499-0.99%507,600521億7741万+7.37%27.252.61
09/20478506477504+4.51%1,686,800525億6886万+8.91%27.462.63
09/19487487479483-0.97%686,800503億139万+5.12%26.272.52
09/18489495484487+0.41%556,800507億9659万+6.62%26.532.54
09/17482492482485-1.32%316,000505億8808万+6.65%26.422.53
09/13473494464492+6.15%773,200512億6572万+8.79%26.782.57
09/12462470460463-1.65%854,000482億9455万+3.17%25.232.42
09/11474475468471-2.64%804,800491億250万+5.13%25.652.46
09/10485493480484-1.17%794,800504億3171万+8.46%26.342.53
09/09493495477490+1.29%707,200510億3115万+10.25%26.662.56
09/06486493480483-1.07%1,053,600503億7958万+9.09%26.322.52
09/05485495483489-1.26%1,126,800509億2690万+10.52%26.62.55
09/04469499465495+4.6%1,893,600515億7847万+12.44%26.942.58
09/03459480459473+3.61%2,020,800493億1100万+8.24%25.762.47
09/02450462441457+1.11%846,800475億9085万+4.94%24.862.38
08/30456465450452-1.95%1,018,800470億6959万+4.51%24.592.36
08/29445465445461+3.6%1,724,800480億786万+7.34%25.082.4
08/28438448426445-0.73%976,000463億3983万+4.1%24.212.32
08/27445456440448+2.99%1,462,400466億7865万+5.35%24.382.34
08/26438449432435+1.16%1,058,000453億2338万+2.78%23.672.27
08/23437439426430+0.88%1,034,800448億212万+1.84%23.42.24
08/22423436423426+1.01%867,600444億1118万+1.43%23.22.22
08/21423428411422-0.35%635,200418億4249万+0.42%21.862.1
08/20432439415423-3.2%484,800419億9130万+1.01%21.932.1
08/19435441431437+0.92%634,400433億8027万+4.86%22.662.17
08/16408436408433+3.22%647,600429億8342万+4.15%22.452.15
08/15418429415420-3.12%214,000416億4406万+1.39%21.752.09
08/14425436425433+2.48%380,400429億8342万+4.9%22.452.15
08/13425425419423-0.41%108,000419億4170万+2.61%21.912.1
08/12426427400425+0.71%668,800421億1532万+3.03%222.11
08/09431434420422-1.69%534,400418億1768万+2.55%21.842.09
08/08425438425429+1.42%753,600425億3697万+4.57%22.222.13
08/07425439422423-3.92%1,311,600419億4170万+3.36%21.912.1
08/06438455423440-1.57%1,039,200436億5310万+7.84%22.82.19