株価チャート

2013/07/31～2013/12/30

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
12/30523523487505-1.56%4,1008億9890万-5.25%-1.43
12/27517517505513-0.77%2,2009億1314万-3.93%-1.45
12/26512520512517+3.4%5009億2026万-3.36%-1.46
12/25495505495500+0.2%2,6008億9000万-6.54%-1.41
12/24535535498499-6.73%7,0008億8822万-7.08%-1.41
12/20520535520535+0.94%2,7009億5230万-0.74%-1.51
12/19520530515530+0.95%3,8009億4340万-1.67%-1.5
12/18524534520525-1.69%1,6009億3450万-2.78%-1.48
12/17521534521534+0.56%5009億5052万-1.29%-1.51
12/16558558520531-3.1%4,5009億4518万-2.03%-1.5
12/13530570523548+1.48%4,5009億7544万+1.29%-1.55
12/12534540531540-0.74%4009億6120万-0.18%-1.53
12/11538553527544+0.74%1,7009億6832万+0.37%-1.54
12/10589589540540-6.9%4,6009億6120万-1.1%-1.53
12/09570580560580+5.45%4,50010億3240万+6.42%-1.64
12/06545560545550+3.77%1,3009億7900万+1.29%-1.55
12/05535545530530-0.93%9009億4340万-2.57%-1.5
12/04538558535535-0.56%1,0009億5230万-2.01%-1.51
12/03540559538538-0.74%2,5009億5764万-2%-1.52
12/02555560540542-0.55%2,4009億6476万-1.81%-1.53
11/29535545519545+1.87%8009億7010万-1.09%-1.54
11/28550550535535-2.73%1,7009億5230万-2.37%-1.51
11/27547550530550+0.92%7009億7900万+0.73%-1.55
11/26523558518545+4.81%2,9009億7010万+0.37%-1.54
11/25535580513520-2.44%4,1009億2560万-3.7%-1.47
11/225415575325330%1,9009億4874万-0.93%-1.51
11/21531574531533+2.3%7,2009億4874万-0.56%-1.51
11/20542542510521-2.07%2,8009億2738万-2.43%-1.47
11/19538545525532-4.14%2,0009億4696万-0.19%-1.5
11/18540555539555+0.91%8009億8790万+4.52%-1.57
11/15530559530550+1.1%1,2009億7900万+4.17%-1.55
11/14545545515544-0.37%2,6009億6832万+3.42%-1.54
11/13550550516546-1.62%5,8009億7188万+4.2%-1.54
11/12485566485555+6.12%8,0009億8790万+6.32%-1.57
11/11520539500523-3.15%11,0009億3094万+0.77%-1.48
11/08550555530540-5.26%6,2009億6120万+4.25%-1.53
11/07646650541570-8.95%40,10010億1460万+10.47%-1.61
11/06576626576626+19.01%9,00011億1428万+21.55%-1.77
11/05530549511526-2.77%1,7009億3628万+3.14%-1.49
11/01557557511541-4.59%3,3009億6298万+6.08%-1.53
10/31585585530567-3.9%2,20010億926万+11.39%-1.6
10/30583609572590+0.17%18,30010億5020万+16.6%-1.67
10/29680680562589-5%61,20010億4842万+17.1%-1.67
10/28550620549620+19.23%29,80011億360万+24%-1.75
10/25480520479520+8.56%5,1009億2560万+5.05%-1.47
10/24479479465479+0.84%2,5008億5262万-3.04%-1.35
10/234694754694750%3008億4550万-3.65%-1.34
10/22482482464475-1.04%5,9008億4550万-3.65%-1.34
10/21478480468480+2.13%1,4008億5440万-2.64%-1.36
10/18470483470470+1.73%1,1008億3660万-4.47%-1.33
10/17479480462462-5.13%1,4008億2236万-6.1%-1.31
10/16471487471487-1.62%1,2008億6686万-1.02%-1.38
10/15496496495495+0.2%2008億8110万+0.81%-1.4
10/11494494494494+1.65%1008億7932万+0.82%-1.4
10/10472486470486+1.25%3008億6508万-0.41%-1.37
10/09474480449480-3.42%4,7008億5440万-1.44%-1.36
10/084964974964970%5008億8466万+2.26%-1.4
10/07500500466497+0.4%3008億8466万+2.47%-1.4
10/03495495495495+1.02%1008億8110万+2.27%-1.4
10/02505505474490-1.8%1,3008億7220万+1.45%-1.39
10/01500500490499-4.95%3,4008億8822万+3.53%-1.41
10/01株式分割 1→200
09/30510525474525+0.96%4,5009億3450万+9.15%-1.48
09/27519520497520+2.77%1,3009億2560万+8.56%-1.47
09/26490506490506-2.69%5009億68万+6.08%-1.43
09/25505520485520+2.06%4,8009億2560万+9.24%-1.57
09/245105105105100%4009億691万+7.49%-1.54
09/20490510490510-0.49%1,2009億691万+7.94%-1.54
09/19515515500512+3.85%4,0009億1136万+8.94%-1.55
09/18493493493493+1.54%2008億7754万+5.57%-1.49
09/17473493473486+4.3%3,8008億6419万+4.18%-1.47
09/13453466453466-0.43%1,6008億2859万-0.11%-1.41
09/124684684684680%2008億3215万+0.11%-1.41
09/114684684684680%2008億3215万-0.11%-1.41
09/104604684604680%8008億3215万-0.11%-1.41
09/09468468468468-1.58%2008億3215万-0.95%-1.41
09/04475475475475+4.05%4008億4550万-1.25%-1.43
09/03470472457457-2.77%8008億1257万-5.68%-1.38
09/02450470447470+4.33%1,6008億3571万-4.18%-1.42
08/30450450450450+0.9%4008億100万-8.72%-1.36
08/29464464446446-2.19%1,2007億9388万-10.26%-1.35
08/28466466456456-2.04%8008億1168万-8.8%-1.38
08/27465466458466-2.82%8008億2859万-7.64%-1.41
08/26473479473479+3.01%1,4008億5262万-5.52%-1.45
08/234614724504650%4,8008億2770万-8.64%-1.4
08/22475475465465-5.1%4,2008億2770万-9.18%-1.4
08/20468490461490+4.81%2,0008億7220万-4.85%-1.48
08/19480483468468-2.6%6008億3215万-9.57%-1.41
08/164734884734800%1,8008億5440万-7.51%-1.45
08/15458480458480+3.23%6008億5440万-7.87%-1.45
08/14456477456465+0.32%1,8008億2770万-10.92%-1.4
08/13437464437464+4.27%3,4008億2503万-11.71%-1.4
08/12438453436445-0.22%2,4007億9121万-15.49%-1.34
08/09455455446446-4.19%6,8007億9299万-15.46%-1.35
08/08471479458465-3.93%4,4008億2770万-12.26%-1.4
08/07484492484484-1.73%2,6008億6152万-9.02%-1.46
08/06481500481493+1.03%4,2008億7665万-7.6%-1.49
08/05470488470488+1.88%6,2008億6775万-8.88%-1.47
08/02490510468479-13%99,0008億5173万-11.06%-1.44
08/01550550550550-21.43%3,0009億7900万+1.66%-1.66
07/31610700610700+27.27%96,40012億4600万+29.39%-2.11