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
12/30841870829855+3.51%111,90077億7844万-3.5%26.991.72
12/27831840821826-1.08%68,70075億1461万-6.35%26.081.66
12/26846849817835+1.21%77,00075億9649万-5.01%26.361.68
12/25791844791825+4.7%161,80075億552万-5.82%26.041.66
12/24860860788788-8.8%181,70071億6890万-9.63%24.881.59
12/20900930855864+2.61%377,20078億4719万-0.69%27.231.74
12/19871875828842-2.09%91,30076億4738万-2.55%26.541.69
12/18865880836860-2.27%129,30078億1086万+0.12%27.11.73
12/17875916875880-0.9%103,70079億9251万+3.29%27.731.77
12/16942985888888-6.62%122,30080億6517万+5.09%27.991.78
12/13940980927951+0.53%99,50086億3736万+13.48%29.971.91
12/12934967901946-3.37%188,00085億9195万+14.25%29.811.9
12/111,0321,070956979-2.78%309,80088億9166万+19.54%30.851.97
12/101,0601,0849981,007-9.2%435,10091億4597万+24.47%31.742.02
12/091,1101,1501,0431,109-2.72%548,600100億7238万+38.8%34.952.23
12/061,0861,1901,0321,140+6.64%556,700103億5393万+45.78%35.932.29
12/051,1751,2451,0101,069+6.9%1,553,80097億908万+39.92%33.692.15
12/048361,0008341,000+17.65%697,30090億8240万+33.33%31.522.01
12/039081,043844850-4.82%1,460,60077億2004万+15.02%26.791.71
12/02788893775893+20.19%848,10081億1058万+21.83%28.141.79
11/29740760733743+1.09%48,30067億4822万+2.2%23.421.49
11/28751757731735-1.47%51,70066億7556万+1.1%23.161.48
11/27782783741746-3.99%58,60067億7547万+2.75%23.511.5
11/26750800741777+4.58%86,20070億5702万+7.02%24.491.56
11/25740756710743+0.13%67,30067億4822万+2.62%23.421.49
11/22760780735742-1.46%69,00067億3914万+2.49%23.381.49
11/21771780752753-1.95%100,50068億3904万+4.15%23.731.51
11/20755815750768+4.07%297,30069億7528万+6.52%24.21.54
11/19723765723738+0.41%112,20067億281万+2.79%23.261.48
11/18715749708735+3.52%79,40066億7556万+2.51%23.161.48
11/15702719702710+1.14%38,20064億4850万-0.84%22.381.43
11/14700707698702+0.57%30,30063億7584万-1.96%22.121.41
11/13701706697698-1.13%25,00063億3951万-2.38%221.4
11/12709710695706-1.26%59,50064億1217万-1.26%22.251.42
11/11712715701715+1.85%32,60064億9391万+0.14%22.531.44
11/08703716698702-2.23%64,20063億7584万-1.68%22.121.41
11/07730735716718-1.78%35,20065億2116万+0.42%22.631.44
11/06730750722731-1.22%30,70066億3923万+2.09%23.041.47
11/05777778734740+6.94%184,30067億2097万+3.35%23.321.49
11/01706706690692-1.84%22,40062億8502万-3.49%21.811.39
10/31710711702705+0.14%28,80064億309万-1.95%22.221.42
10/30728730704704-1.81%21,90063億9400万-2.22%22.191.41
10/29717727716717-0.97%15,80065億1208万-0.83%22.61.44
10/28730734722724-0.14%16,10065億7565万0%22.821.45
10/25735735721725-1.63%11,00065億8474万+0.14%22.851.46
10/24718737711737+1.8%18,20066億9372万+1.94%23.231.48
10/23744744720724-1.9%34,70065億7565万+0.28%22.821.45
10/22739742730738-0.14%23,40067億281万+2.22%23.261.48
10/21745745724739+1.37%48,60067億1189万+2.5%23.291.48
10/18724742715729+1.25%45,50066億2106万+1.25%22.971.46
10/17710734710720+1.69%44,80065億3932万+0.14%22.691.45
10/16701708700708+0.57%15,30064億3033万-1.39%22.311.42
10/15710710700704-0.14%21,20063億9400万-1.81%22.191.41
10/11705715695705-0.84%36,70064億309万-1.67%22.221.42
10/10700711697711+1.72%17,00064億5758万-0.84%22.411.43
10/09684710671699+0.72%30,30063億4859万-2.51%22.031.4
10/08672694659694+2.21%27,10063億318万-3.21%21.871.39
10/07701705672679-3.14%43,50061億6694万-5.3%21.41.36
10/04705712699701-2.09%35,00063億6676万-2.37%22.091.41
10/03711720708716-0.83%25,00065億299万-0.14%22.571.44
10/02737750720722-3.22%34,30065億5749万+0.56%22.751.45
10/01734750733746+1.77%15,50067億7547万+3.9%23.511.5
09/30743743731733-1.87%33,40066億5739万+2.23%23.11.47
09/27750765747747-0.27%19,30067億8455万+4.33%23.541.5
09/26755760734749+1.22%15,70068億271万+4.9%23.611.5
09/25765768740740-5.01%33,30067億2097万+3.93%23.321.49
09/24723784723779+8.19%85,00070億7518万+9.41%24.551.56
09/20730735720720-0.55%31,00065億3932万+1.55%22.691.45
09/19732735721724+0.14%19,80065億7565万+2.12%22.821.45
09/18710732709723+1.83%55,50065億6657万+1.69%22.791.45
09/17710740709710+0.14%32,90064億4850万-0.28%22.381.43
09/13719719704709-0.98%23,40064億3942万-0.84%22.341.42
09/12720720709716-0.56%10,70065億299万0%22.571.44
09/11710724700720+2.27%30,80065億3932万+0.42%22.691.45
09/10706715699704+1.15%51,20063億9400万-2.22%22.191.41
09/09704704691696+0.87%17,60063億2135万-3.87%21.931.4
09/06697699690690-1.85%43,40062億6685万-5.22%21.751.39
09/05702719700703+0.14%38,20063億8492万-4.09%22.161.41
09/047037046977020%22,80063億7584万-4.75%22.121.41
09/03711711695702+0.14%33,60063億7584万-5.39%22.121.41
09/02699705693701+0.86%31,10063億6676万-6.03%22.091.41
08/30699706686695+0.29%25,30063億1226万-7.21%21.91.4
08/29691699689693+0.29%10,30062億9410万-8.33%21.841.39
08/28701707690691-4.43%34,40062億7593万-9.44%21.781.39
08/27718732716723-1.36%25,10065億6657万-5.86%22.791.45
08/26720769714733+1.81%58,40066億5739万-4.93%23.11.47
08/23719722711720+3%28,80065億3932万-6.74%22.691.45
08/22700701687699-0.85%18,20063億4859万-9.69%22.031.4
08/21705712690705-0.28%35,30064億309万-9.38%22.221.42
08/20730736704707-2.75%31,60064億2125万-9.71%22.281.42
08/19710736707727+1.39%29,70066億290万-7.27%22.911.46
08/16715724706717-1.38%38,60065億1208万-8.66%22.61.44
08/15749750717727-3.45%36,40066億290万-7.27%22.911.46
08/14760762730753-1.7%55,90068億3904万-3.83%23.731.51
08/13756784735766-2.54%98,50069億5711万-1.79%24.141.54
08/12781843774786+9.02%257,00071億3876万+1.03%24.771.58
08/09743749720721-3.74%46,00065億4841万-6.85%22.721.45
08/08777790713749-5.31%49,40068億271万-3.1%23.611.5
08/07790793778791-1.49%29,80071億8417万+2.59%24.931.59
08/06808808781803-0.62%34,90072億9316万+4.69%25.311.61