株価チャート

2013/07/22～2013/12/30

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
12/30481486481486+1.04%3,00028億2623万-2.02%10.630.42
12/27482486481481-0.82%9,00027億9715万-3.02%10.520.41
12/26481495479485-3.77%35,00028億2041万-2.22%10.610.42
12/25505506499504+0.8%47,00029億3090万+1.61%11.030.43
12/24500507498500+0.6%38,00029億764万+1.01%10.940.43
12/205015014954970%15,00028億9020万+0.4%10.870.43
12/19500500497497-0.4%6,00028億9020万+0.61%10.870.43
12/18504505499499-0.99%18,00029億183万+1.42%10.920.43
12/17504505496504+1%35,00029億3090万+3.07%11.030.43
12/16497499494499+0.4%21,00029億183万+2.67%10.920.43
12/134974984944970%9,00028億9020万+2.9%10.870.43
12/12497497495497-0.4%9,00028億9020万+3.54%10.870.43
12/11497499497499-0.4%23,00029億183万+4.83%10.920.43
12/10498501497501+0.6%14,00029億1346万+5.92%10.960.43
12/09500502498498-0.2%12,00028億9601万+6.18%10.890.43
12/06495499495499-0.2%3,00029億183万+7.31%10.920.43
12/055025024985000%6,00029億764万+8.46%10.940.43
12/04509509491500-1.77%32,00029億764万+9.41%10.940.43
12/03505525500509+2%23,00029億5998万+12.36%11.140.44
12/02495500492499+0.81%23,00029億183万+11.14%10.920.43
11/29487495487495+0.2%5,00028億7857万+11.24%10.830.43
11/28495495490494+0.2%30,00028億7275万+11.76%10.810.43
11/274954954924930%10,00028億6693万+12.56%10.790.43
11/26482493481493+2.07%25,00028億6693万+13.59%10.790.43
11/25480488480483+1.05%12,00028億878万+12.06%10.570.42
11/224804904784780%21,00027億7971万+11.94%10.460.41
11/21483483476478-1.04%23,00027億7971万+12.74%10.460.41
11/20485486473483-0.41%37,00028億878万+14.73%10.570.42
11/19503506485485-3%31,00028億2041万+16.03%10.610.42
11/18490532489500+8.23%126,00029億764万+20.48%10.940.43
11/15454464454462+2.67%16,00026億8666万+12.41%10.110.4
11/14439467439450+3.93%37,00026億1688万+10.29%9.840.39
11/13429433427433+1.41%17,00025億1802万+6.65%9.470.37
11/12425428425427+0.47%17,00024億8313万+5.43%9.340.37
11/11425430421425+2.91%51,00024億7149万+5.2%9.30.37
11/08412413404413-0.48%12,00024億171万+2.48%9.030.36
11/07407429407415+2.98%19,00024億1334万+2.98%9.080.36
11/06405406403403-0.49%7,00023億4356万+0.25%8.820.35
11/05404405401405+1.25%8,00023億5519万+0.75%8.860.35
11/01402402400400-0.74%4,00023億2611万-0.5%8.750.34
10/31402404402403+0.25%8,00023億4356万0%8.820.35
10/30407407402402-0.25%14,00023億3774万-0.25%8.790.35
10/29402403402403+0.25%2,00023億4356万0%8.820.35
10/28404404402402-0.5%3,00023億3774万-0.25%8.790.35
10/254054054044040%3,00023億4937万+0.5%8.840.35
10/244034044024040%5,00023億4937万+0.25%8.840.35
10/23402404402404+0.5%3,00023億4937万+0.5%8.840.35
10/22404404402402-0.25%3,00023億3774万0%8.790.35
10/21400403400403+1%6,00023億4356万+0.25%8.820.35
10/18396399396399-0.25%3,00023億2030万-0.5%8.730.34
10/17400400400400-0.25%1,00023億2611万0%8.750.34
10/15401401401401-0.5%2,00023億3193万+0.5%8.770.35
10/113954033954030%4,00023億4356万+1.26%8.820.35
10/10400403400403+0.75%4,00023億4356万+1.51%8.820.35
10/094034034004000%5,00023億2611万+1.01%8.750.34
10/08400400400400-1.48%1,00023億2611万+1.27%8.750.34
10/07406406406406+1.5%1,00023億6100万+3.05%8.880.35
10/04390400388400-0.74%11,00023億2611万+1.78%8.750.34
10/03400403400403+0.25%3,00023億4356万+2.81%8.820.35
10/024054054024020%3,00023億3774万+2.81%8.790.35
10/01402402402402-0.74%1,00023億3774万+3.08%8.790.35
09/304044054024050%4,00023億5519万+4.11%8.860.35
09/274054054004050%3,00023億5519万+4.38%8.860.35
09/25404405404405+0.25%3,00023億5519万+4.65%8.860.35
09/24402404402404+0.5%6,00023億4937万+4.94%8.840.35
09/20401402401402-0.74%2,00023億3774万+4.69%8.80.35
09/19405405405405+0.5%4,00023億5519万+6.02%8.860.35
09/18403403403403+1.77%2,00023億4356万+5.77%8.820.35
09/17399399396396-2.46%5,00023億285万+4.49%8.660.34
09/13406406406406+1.75%1,00023億6100万+7.41%8.880.35
09/11400400399399-0.25%6,00023億2030万+5.84%8.730.34
09/10399400399400+2.56%12,00023億2611万+6.38%8.750.34
09/03385390385390+3.17%5,00022億6796万+4%8.530.34
09/02378379378378-1.31%3,00021億9818万+1.07%8.270.33
08/30382383382383+1.86%3,00022億2725万+2.41%8.380.33
08/29380380376376-1.05%4,00021億8655万+0.53%8.230.32
08/28380380380380+0.26%3,00022億981万+1.6%8.310.33
08/27378379378379+1.61%5,00022億399万+1.34%8.290.33
08/26378378373373-1.06%6,00021億6910万-0.27%8.160.32
08/23377377377377+1.07%2,00021億9236万+0.8%8.250.33
08/22373373373373-1.84%2,00021億6910万-0.27%8.160.32
08/20380380380380+1.6%1,00022億981万+1.6%8.310.33
08/19374374374374-1.32%1,00021億7491万0%8.180.32
08/16379379379379+0.26%1,00022億399万+1.34%8.290.33
08/15376378376378-0.26%2,00021億9818万+1.07%8.270.33
08/14374379374379+1.61%4,00022億399万+1.61%8.290.33
08/13374374373373+0.54%3,00021億6910万0%8.160.32
08/12377377367371+0.27%7,00021億5747万-0.54%8.120.32
08/09370370365370+1.37%6,00021億5165万-0.8%8.10.32
08/08365365365365-0.27%8,00021億2258万-1.88%7.990.31
08/07370370366366-1.08%3,00021億2839万-1.61%8.010.32
08/063703703703700%1,00021億5165万-0.54%8.10.32
08/05370370370370+1.37%4,00021億5165万-0.54%8.10.32
08/01365365365365-3.95%4,00021億2258万-1.88%7.990.31
07/30380388380380+4.4%8,00022億981万+2.15%8.310.33
07/29369369364364-3.19%8,00021億1676万-1.89%7.960.31
07/26372376372376-0.27%3,00021億8655万+1.35%8.230.32
07/25377377377377+0.27%1,00021億9236万+1.89%8.250.33
07/23375376375376+0.27%2,00021億8655万+1.9%8.230.32
07/22375375375375-0.27%1,00021億8073万+1.63%8.20.32