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
12/30704713695709+0.42%44,70036億4975万+0.57%-2.18
12/27699710695706+0.28%24,90036億3431万+0.43%-2.18
12/26693705690704+1.44%27,80036億2401万+0.28%-2.17
12/25698710685694+0.87%61,30035億7253万-1.14%-2.14
12/24701719688688-3.1%69,30035億4165万-1.99%-2.12
12/20723723694710-0.7%37,00036億5490万+1.14%-2.19
12/19751751701715+4.23%92,90036億8064万+2%-2.2
12/18702707683686-1.58%47,00035億3135万-2%-2.11
12/17696724692697-0.57%42,80035億8798万-0.43%-2.15
12/16750760701701-3.84%127,20036億857万+0.14%-2.16
12/13708841696729+3.4%221,90037億5271万+4.29%-2.25
12/127007097007050%25,00036億2916万+0.28%-2.17
12/11712712703705-1.4%32,30036億2916万-0.56%-2.17
12/10720736709715-2.72%58,60036億8064万+0.14%-2.2
12/09691736690735+4.85%92,10037億8359万+2.51%-2.26
12/06696702686701+0.14%25,10036億857万-2.77%-2.16
12/056897106897000%42,60036億342万-3.58%-2.16
12/04705706695700-1.27%32,10036億342万-3.98%-2.16
12/03720720700709-1.39%47,20036億4975万-3.93%-2.18
12/02699745699719+3.75%69,40037億123万-4.26%-2.22
11/29700714690693-1.7%43,60035億6739万-8.58%-2.14
11/28692713692705+0.71%23,10036億2916万-7.24%-2.17
11/27711738683700-3.58%45,40036億342万-8.02%-2.16
11/26685760675726+9.17%153,00037億3726万-4.85%-2.24
11/25678678656665-2.06%30,70034億2325万-12.96%-2.05
11/22678688674679-0.15%36,20034億9532万-11.7%-2.09
11/21682686679680-0.29%18,10035億47万-12.03%-2.1
11/20694697680682-1.73%24,00035億1076万-12.34%-2.1
11/19681694680694+0.29%25,00035億7253万-11.25%-2.14
11/18682695681692-0.43%36,10035億6224万-12.07%-2.13
11/15687699682695+0.29%31,20035億7768万-12.25%-2.14
11/14700707685693+0.29%22,20035億6739万-12.94%-2.14
11/13704704682691-0.43%28,50035億5709万-13.19%-2.13
11/12684694660694+2.97%35,80035億7253万-13.03%-2.14
11/11674720674674-18.2%195,10034億6958万-15.86%-2.08
11/08857858805824-2.14%42,00042億4174万+2.36%-2.54
11/07848858825842-0.24%24,70043億3440万+5.12%-2.59
11/06812852785844+5.5%44,30043億4470万+5.63%-2.6
11/05805815790800-1.48%32,80041億1820万+0.38%-2.46
11/01810840778812-2.52%54,60041億7997万+1.88%-2.5
10/31786860786833+6.39%72,20042億8807万+4.39%-2.57
10/30935935783783-14.89%160,90040億3068万-1.88%-2.41
10/29907988858920-11.71%345,30047億3593万+14.86%-2.83
10/281,0421,0421,0421,042+16.82%27,30053億6395万+30.74%-3.21
10/25892892892892+20.22%134,30045億9179万+13.34%-2.75
10/24735762723742+0.95%33,50038億1963万-5.48%-2.29
10/23732740728735-0.54%21,60037億8359万-7.2%-2.26
10/23株式併合 1.07→1
10/22734745730739-0.81%28,40038億418万-6.81%-2.28
10/21747750725745-5.28%49,60042億5652万-5.58%-2.59
10/18800803775787-1.99%32,79544億9393万-0.06%-2.73
10/17793809788803+2.31%29,23445億8539万+2.37%-2.79
10/16777794777784-2.26%23,61244億8173万+0.44%-2.73
10/15831831768803-0.53%36,54345億8539万+2.89%-2.79
10/11807834798807-0.26%33,63846億978万+3.71%-2.8
10/10795822774809+2.16%71,21246億2198万+4.52%-2.81
10/09710799709792+10.75%83,67445億2441万+2.84%-2.75
10/08710720704715-2.62%36,54340億8539万-6.53%-2.49
10/07748765726734-3.91%32,23341億9514万-4.02%-2.55
10/047557687477640%16,96043億6588万+0.02%-2.66
10/03747774744764+2.29%20,80143億6588万+0.28%-2.66
10/02765781743747-3.71%31,48342億6832万-1.83%-2.6
10/01776790732776-2.02%52,09744億3295万+1.82%-2.7
09/30806810785792-3.01%44,60138億1963万+3.51%-2.29
09/27811824796816-2.3%57,53239億3803万+6.31%-2.36
09/26816843788836+1.82%34,95040億3068万+8.67%-2.41
09/25869869813821-3.39%38,13639億5862万+7.28%-2.37
09/24825877824850+3.24%52,94140億9761万+11.49%-2.45
09/20816856804823+2.8%53,22239億6891万+8.55%-2.38
09/19822832782800-4.34%61,93638億6081万+5.74%-2.31
09/18916916812837-8.62%145,32940億3583万+10.68%-2.42
09/17798916790916+21.19%224,78644億1677万+21.28%-2.64
09/13662767652756+14.38%176,43736億4460万+0.75%-2.18
09/12674680661661-3.88%66,80831億8645万-12.73%-1.91
09/11686700676687-2.87%59,31233億1515万-10.74%-1.98
09/10724724697708-2.79%49,38027億5726万-9.52%-1.82
09/09752752711728-3.26%41,41528億3628万-8.33%-1.88
09/06785795721752-2.35%65,40329億3193万-6.88%-1.94
09/05719790711771+8.73%85,17330億263万-6.26%-1.99
09/04694731680709+0.91%45,72627億6142万-15.03%-1.83
09/03669742668702+5.11%77,49027億3647万-17.38%-1.81
09/02704710666668-4.28%39,54126億339万-23.12%-1.72
08/30720746673698-2.39%75,42927億1983万-21.66%-1.8
08/29708747705715+0.6%46,28827億8637万-21.6%-1.84
08/28715733707711-3.48%46,66327億6974万-23.98%-1.83
08/27779784732736-6.12%66,05928億6955万-22.89%-1.9
08/26843843750784-8.01%64,46630億5670万-19.55%-2.02
08/23854961825853-1.96%114,12733億2286万-13.52%-2.2
08/229611,002855870+3.3%206,79633億8940万-12.85%-2.24
08/21734842720842+14.51%92,38832億8127万-16.71%-2.17
08/20747747726735-1.57%21,17628億6539万-28.33%-1.9
08/19751763734747-0.43%26,14229億1114万-28.03%-1.93
08/16750778747750-4.09%32,51429億2361万-28.75%-1.93
08/15789789763782+0.41%13,21230億4838万-27.23%-2.02
08/14775790747779-3.44%29,51630億3590万-28.98%-2.01
08/13758842758807+2.16%36,63731億4403万-27.44%-2.08
08/12790832790790-16.85%62,02930億7749万-29.49%-2.04
08/09971971918950-2.2%11,71337億131万-16.09%-2.45
08/08961978951971-1.41%13,30537億8448万-14.73%-2.5
08/071,0341,034964985-3.25%13,30538億3855万-14.27%-2.54
08/061,0431,0658991,018-4.98%96,60539億6747万-11.7%-2.63