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
20144/1, 株式分割 1→100
2013
12/301,1461,1681,1381,164+1.57%59,600136億1065万+1.66%25.542.66
12/271,1581,1601,1341,146-0.95%44,700134億17万+0.17%25.142.62
12/261,1291,1641,1291,157+0.61%63,300135億2880万+1.22%25.382.65
12/251,1401,1511,1351,150+2.5%230,700134億4695万+0.61%25.232.63
12/241,1411,1491,1201,122-2.18%87,800131億1954万-1.75%24.612.57
12/201,1451,1541,1301,147+0.17%44,300134億1187万+0.26%25.162.63
12/191,1451,1641,1431,145+0.26%101,100133億8848万+0.26%25.122.62
12/181,1231,1501,1151,142+1.87%49,300133億5340万+0.09%25.052.61
12/171,1151,1221,1001,121+0.99%38,300131億785万-1.58%24.592.57
12/161,1451,1551,1021,110-2.89%61,600129億7923万-2.37%24.352.54
12/131,1561,1581,1401,143-0.44%28,300133億6509万+0.7%25.082.62
12/121,1501,1641,1311,148-1.37%64,300134億2356万+1.23%25.192.63
12/111,1801,1881,1611,164-1.85%47,800136億1065万+2.74%25.542.66
12/101,2001,2101,1721,186-0.42%85,500138億6789万+4.96%26.022.71
12/091,1681,1911,1641,191+3.66%74,800139億2636万+5.59%26.132.73
12/061,1691,1801,1391,149-1.96%51,900134億3525万+2.13%25.212.63
12/051,1611,1851,1481,172+1.21%116,100137億419万+4.18%25.712.68
12/041,1601,1631,1411,158+0.61%34,000135億4049万+2.75%25.42.65
12/031,1641,1701,1431,151+0.7%70,300134億5864万+1.59%25.252.63
12/021,1291,1451,1231,143+1.78%42,300133億6509万+0.26%25.082.62
11/291,1181,1491,1181,123+0.18%34,300131億3123万-2.09%24.642.57
11/281,1201,1261,1131,121+0.72%19,000131億785万-2.94%24.592.57
11/271,1281,1291,1131,113-1.24%25,600130億1430万-4.13%24.422.55
11/261,1291,1291,1161,1270%17,100131億7801万-3.59%24.722.58
11/251,1451,1461,1141,127-0.53%40,500131億7801万-4.25%24.722.58
11/221,1471,1631,1321,133+0.18%46,100132億4816万-4.39%24.862.59
11/211,1401,1451,1301,131-1.57%39,900132億2478万-4.96%24.812.59
11/201,1541,1551,1321,149+0.35%24,700134億3525万-3.77%25.212.63
11/191,1581,1631,1281,145-1.12%54,400133億8848万-4.42%25.122.62
11/181,1281,1831,1201,158+4.7%73,900135億4049万-3.66%25.42.65
11/151,1141,1281,1041,106+0.18%42,500129億3245万-8.29%24.262.53
11/141,0881,1221,0851,104+0.82%38,700129億907万-8.84%24.222.53
11/131,0841,0961,0801,095+1.11%14,700128億383万-9.88%24.022.51
11/121,0581,0901,0581,083+1.69%29,100126億6351万-11.16%23.762.48
11/111,0921,1011,0571,065-3.09%40,500124億5304万-13.13%23.362.44
11/081,1101,1161,0951,099-1.96%43,700128億5060万-10.87%24.112.52
11/071,1231,1361,1051,121+0.9%30,100131億785万-9.3%24.592.57
11/061,1081,1211,1081,111-0.63%23,400129億9092万-10.26%24.372.54
11/051,1231,1281,1001,118+0.09%38,200130億7277万-10.06%24.532.56
11/011,1481,1781,0921,117-2.45%109,100130億6108万-10.43%24.512.56
10/311,1771,1801,1161,145-7.44%190,900133億8848万-8.47%25.122.62
10/301,3021,3101,2121,237-5.36%95,900144億6424万-1.2%27.142.83
10/291,3111,3201,3011,307-1.13%31,600152億8275万+4.48%28.672.99
10/281,3251,3451,3171,322-0.23%41,700154億5814万+5.84%293.03
10/251,3021,3401,3021,325+0.91%61,800154億9322万+6.26%29.073.03
10/241,2851,3351,2701,313+2.18%65,800153億5290万+5.38%28.83.01
10/231,3201,3291,2761,285-2.21%90,500150億2550万+3.3%28.192.94
10/221,3361,3381,2971,314-0.9%54,900153億6460万+5.88%28.833.01
10/211,3451,3591,3151,326+0.84%109,000155億491万+7.28%29.093.04
10/181,2601,3371,2511,315+5.2%196,300153億7629万+6.82%28.853.01
10/171,2701,2781,2501,2500%29,100146億1625万+1.96%27.422.86
10/161,2401,2791,2351,250+0.4%42,200146億1625万+2.63%27.422.86
10/151,2551,2711,2451,2450%33,700145億5778万+2.98%27.312.85
10/111,2651,2801,2321,2450%57,200145億5778万+3.49%27.312.85
10/101,2311,2651,2311,245+1.22%65,300145億5778万+4.1%27.312.85
10/091,2001,2341,1771,230+1.32%48,500143億8239万+3.45%26.982.82
10/081,1791,2141,1721,214+1.51%30,900141億9530万+2.88%26.632.78
10/071,2221,2391,1901,196-3.94%38,500139億8482万+2.05%26.242.74
10/041,2461,2461,2001,245-0.4%63,400145億5778万+6.96%27.312.85
10/031,1801,2501,1691,250+6.84%115,400146億1625万+8.23%27.422.86
10/021,1801,1941,1651,170-1.27%26,700136億8081万+1.92%25.672.68
10/011,2061,2181,1841,185-2.87%35,800138億5620万+3.67%262.71
09/301,2141,2351,1821,2200%30,000142億6546万+7.21%26.762.79
09/271,2231,2471,2031,220+0.83%37,100142億6546万+7.77%26.762.79
09/261,1851,2241,1551,210+2.28%46,200141億4853万+7.27%26.552.77
09/251,2001,2101,1731,183-2.31%47,500138億3281万+5.25%25.952.71
09/241,2401,2401,1971,211-2.96%61,400141億6022万+7.93%26.572.77
09/201,2821,2951,2391,248-2.8%58,400145億9286万+11.73%27.382.86
09/191,3231,3451,2801,284-0.93%107,300150億1381万+15.78%28.172.94
09/181,3001,3231,2801,296+2.13%145,400151億5412万+17.71%28.432.97
09/171,2201,2961,2201,269+4.88%96,400148億3841万+16.32%27.842.9
09/131,1931,2701,1701,210+2.28%111,200141億4853万+12.04%26.552.77
09/121,1971,1991,1541,183-1.09%55,800138億3281万+9.94%25.952.71
09/111,2061,2601,1411,196+0.76%131,700139億8482万+11.46%26.242.74
09/101,1401,3121,1201,187+12.51%367,300138億7959万+10.93%26.042.72
09/091,0701,0701,0401,055+1.64%22,700123億3611万-1.31%23.142.42
09/061,0801,0801,0301,038-3.8%25,100121億3733万-3.35%22.772.38
09/051,0951,0951,0511,079-0.09%27,400126億1674万0%23.672.47
09/041,0401,0821,0401,080+1.69%32,100126億2844万0%23.692.47
09/031,0081,0641,0081,062+5.57%45,200124億1796万-2.03%23.32.43
09/021,0041,0151,0011,006+0.1%18,700117億6315万-7.71%22.072.3
08/301,0041,0181,0001,005+0.4%29,600117億5146万-8.3%22.052.3
08/291,0261,0371,0001,001-2.44%32,600117億469万-9.49%21.962.29
08/281,0301,0381,0211,026-3.57%22,600119億9701万-7.98%22.512.35
08/271,0771,0801,0601,0640%9,900124億4135万-5.25%23.342.44
08/261,0901,0901,0591,064+0.09%13,400124億4135万-5.84%23.342.44
08/231,0881,0981,0581,063-0.47%24,900124億2965万-6.43%23.322.43
08/221,0801,0821,0601,068-2.91%28,100124億8812万-6.81%23.432.44
08/211,0991,1201,0601,100-2.05%30,600128億6230万-4.93%24.132.52
08/201,1301,1401,0951,123-0.35%41,500131億3123万-3.77%24.642.57
08/191,1071,1351,0901,127+3.39%28,900131億7801万-4%24.722.58
08/161,0331,0901,0301,090+3.61%25,900127億4537万-7.71%23.912.5
08/151,0491,0661,0451,052-2.05%16,700123億103万-11.6%23.082.41
08/141,0541,0801,0351,074+1.9%35,000125億5828万-10.43%23.562.46
08/131,0041,0541,0031,054+5.08%66,500123億2442万-12.96%23.122.41
08/121,0711,0899991,003-8.82%120,700117億2807万-18.06%222.3
08/091,1031,1211,0841,100-0.27%56,200128億6230万-11.29%24.132.52
08/081,1231,1551,1011,103-2.04%41,300128億9737万-11.48%24.22.52
08/071,1301,1451,1241,126-2.43%28,000131億6631万-10.06%24.72.58
08/061,1911,2001,1211,154-2.94%66,000134億9372万-8.27%25.322.64