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
12/30888975872975+18.18%464,60071億8107万+25.16%12.222.77
12/27781835781825+6.59%133,00060億7629万+6.87%10.342.34
12/26741800741774+3.2%46,70057億66万+0.26%9.72.2
12/25739763731750+3.59%74,50055億2390万-2.98%9.42.13
12/24720737720724-1.76%22,90053億3240万-6.82%9.072.06
12/20739743737737-1.6%15,30054億2815万-5.63%9.242.09
12/19745760740749+2.46%22,70055億1653万-4.46%9.392.13
12/18733745703731-0.68%16,40053億8396万-6.88%9.162.08
12/17732749732736-0.67%11,60054億2078万-6.72%9.222.09
12/16772773725741-3.26%49,30054億5761万-6.2%9.292.11
12/13765780763766-0.52%17,50056億4174万-2.92%9.62.18
12/12769772758770-0.13%7,50056億7120万-2.28%9.652.19
12/11777777764771+0.65%12,20056億7856万-1.91%9.662.19
12/10763769758766-0.39%30,90056億4174万-2.54%9.62.18
12/09795795754769+2.53%43,70056億6383万-2.04%9.642.18
12/06740759735750-1.45%40,90055億2390万-4.34%9.42.13
12/05783792761761-2.69%19,60056億491万-3.06%9.542.16
12/04805805780782-3.46%23,30057億5958万-0.51%9.82.22
12/03817824807810-0.25%19,80059億6581万+2.92%10.152.3
12/02800818787812+1.88%38,20059億8054万+3.18%10.182.31
11/298058057957970%11,80058億7006万+1.27%9.992.26
11/28800800785797+1.4%13,60058億7006万+1.27%9.992.26
11/27789799786786-2.24%10,50057億8904万-0.25%9.852.23
11/26789804770804+1.9%22,40059億2162万+1.77%10.082.28
11/25800815789789-2.71%34,50058億1114万-0.13%9.892.24
11/22835835802811-0.49%36,00059億7317万+2.66%10.162.3
11/21806835803815+0.62%25,00060億263万+3.3%10.212.32
11/20827832805810-2.64%32,30059億6581万+3.05%10.152.3
11/19835839803832-0.95%33,90061億2784万+6.12%10.432.36
11/18812880806840+5.66%164,50061億8676万+7.55%10.532.39
11/15788797775795+0.89%31,00058億5533万+2.32%9.962.26
11/14815830780788-5.06%107,40058億377万+1.81%9.882.24
11/13770845770830+9.93%102,30061億1311万+7.65%10.42.36
11/12723764722755+4.57%16,70055億6072万-1.56%9.462.14
11/11732743720722-1.37%38,20053億1767万-5.74%9.052.05
11/087177327047320%41,40053億9132万-4.81%9.172.08
11/07765765731732-2.92%13,50053億9132万-5.06%9.172.08
11/067687687397540%7,50055億5336万-2.58%9.452.14
11/05750754745754+0.94%11,40055億5336万-2.84%9.452.14
11/01745763701747-1.71%26,30055億180万-4.11%9.362.12
10/31800801740760-4.16%15,80055億9755万-2.81%9.532.16
10/30825837792793-2.7%26,40058億4060万+1.15%9.942.25
10/29820820811815+0.62%6,60060億263万+3.56%10.212.32
10/28812825803810+1.63%11,00059億6581万+2.4%10.152.3
10/25821821782797-2.21%21,20058億7006万+0.38%9.992.26
10/248038157878150%24,90060億263万+2.26%10.212.32
10/23816844800815-0.97%52,60060億263万+2.13%10.212.32
10/22825828801823+1.6%30,10060億6155万+3.13%10.322.34
10/21810820795810+1.38%22,90059億6581万+1.38%10.152.3
10/18773802773799+3.77%32,00058億8479万-0.25%10.012.27
10/17758773755770+3.22%23,10056億7120万-3.39%9.652.19
10/16754763745746-2.99%15,80054億9443万-6.05%9.352.12
10/15778779751769+2.12%22,00056億6383万-2.78%9.642.18
10/11744759744753+2.45%26,00055億4599万-4.32%9.442.14
10/10735740727735+1.52%16,40054億1342万-6.37%9.212.09
10/09703724690724+2.7%21,00053億3240万-7.54%9.072.06
10/08700705681705-3.16%36,80051億9246万-9.62%8.842
10/07732742719728-2.93%14,70053億6186万-6.19%9.122.07
10/04770770711750-4.46%40,60055億2390万-2.85%9.42.13
10/03775800767785-0.63%12,40057億8168万+2.35%9.842.23
10/02802827759790-1.5%27,50058億1850万+3.67%9.92.24
10/01807811801802-1.72%8,80059億689万+5.8%10.052.28
09/30808817800816-1.45%9,30060億1000万+8.22%10.182.31
09/27821835820828+0.98%10,70060億9838万+10.55%10.322.34
09/26780821777820+1.49%20,50060億3946万+10.07%10.232.32
09/25850850808808-6.7%26,70059億5108万+8.75%10.082.28
09/24883885860866-3.78%22,30063億7826万+16.71%10.82.45
09/209009268819000%58,90066億2868万+21.95%11.222.54
09/19866900850900+4.65%81,30066億2868万+22.78%11.222.54
09/18830862824860+2.87%46,20063億3407万+18.46%10.722.43
09/17837848817836+0.12%28,70061億5730万+15.95%10.422.36
09/13835842789835+0.72%35,50061億4994万+16.78%10.412.36
09/12881889805829-4.27%132,90061億575万+16.76%10.342.34
09/11746866745866+20.95%311,60063億7826万+22.49%10.82.45
09/10703726700716+4.07%33,50052億7348万+1.85%8.932.02
09/09700704686688+1.93%25,00050億6725万-2.55%8.581.94
09/06671684648675+0.75%19,60049億7151万-4.93%8.421.91
09/05700707670670-3.6%26,20049億3468万-6.29%8.351.89
09/04677698673695+2.66%16,80051億1881万-3.47%8.671.96
09/03654678650677+5.29%25,10049億8624万-6.36%8.441.91
09/02620643620643+2.72%18,30047億3582万-11.43%8.021.82
08/30636636618626-0.32%16,30046億1061万-14.36%7.811.77
08/29621639619628+2.11%16,00046億2534万-15.02%7.831.77
08/28639648615615-8.21%29,50045億2959万-17.89%7.671.74
08/27687687654670-2.47%19,80049億3468万-11.73%8.351.89
08/26670687650687+0.15%16,90050億5989万-10.31%8.571.94
08/23701705682686-2%20,50050億5252万-11.02%8.551.94
08/22708719690700-3.98%25,20051億5564万-9.79%8.731.98
08/21747750706729-4.2%30,30053億6923万-6.66%9.092.06
08/20781791761761-3.67%19,90056億491万-3.06%9.492.15
08/19793793777790+2.46%20,10058億1850万+0.13%9.852.23
08/16746785725771+0.26%27,40056億7856万-2.53%9.612.18
08/15724770701769+4.06%30,50056億6383万-3.15%9.592.17
08/14763763724739+2.92%57,50054億4288万-7.39%9.212.09
08/13720730700718+3.01%18,90052億8821万-10.81%8.952.03
08/12690713674697-2.24%26,30051億3354万-14.27%8.691.97
08/09747747712713-4.81%10,60052億5138万-13.15%8.892.02
08/08760763700749-2.98%23,10055億1653万-9.76%9.342.12
08/07769773761772-1.03%8,70056億8593万-7.32%9.632.18
08/06790793770780-2.38%29,00057億4485万-6.7%9.732.2