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
20191/1, 株式分割 1→2
20177/1, 株式併合 5→1
2013
12/301,9001,9031,8851,903+0.13%4,000179億9530万-4.16%11.580.81
12/271,8501,9001,8381,900+2.7%24,400179億7166万-4.43%11.560.81
12/261,8251,8631,8151,850-3.14%47,600174億9872万-7.08%11.260.79
12/251,9051,9281,8901,910-0.78%79,600180億6624万-4.36%11.620.82
12/241,9501,9501,9001,925-1.28%29,200182億813万-3.65%11.710.82
12/202,0052,0051,9281,950-2.74%30,000184億4460万-2.5%11.870.83
12/192,0002,0051,9952,005+0.25%10,800189億6483万+0.25%12.20.86
12/182,0032,0152,0002,000-1.23%18,000189億1753万+0.15%12.170.86
12/172,0202,0252,0132,025+0.87%9,600191億5400万+1.55%12.320.87
12/162,0032,0102,0002,008-0.5%11,200189億8847万+0.88%12.220.86
12/132,0152,0232,0132,018-0.12%18,400190億8306万+1.59%12.280.86
12/122,0382,0382,0202,0200%9,200191億671万+1.97%12.290.86
12/112,0332,0432,0202,020-0.74%11,200191億671万+2.12%12.290.86
12/102,0252,0352,0232,035+0.99%5,200192億4859万+3.14%12.380.87
12/092,0402,0402,0132,0150%2,800190億5942万+2.34%12.260.86
12/062,0252,0251,9982,0150%4,400190億5942万+2.49%12.260.86
12/052,0082,0152,0082,015+0.5%4,800190億5942万+2.54%12.260.86
12/042,0252,0252,0002,005-0.99%8,000189億6483万+2.14%12.20.86
12/032,0382,0432,0252,025+0.62%12,800191億5400万+3.11%12.320.87
12/021,9882,0501,9882,013+0.63%13,200190億3577万+2.47%12.250.86
11/291,9882,0001,9852,000+0.63%7,200189億1753万+1.83%12.170.86
11/282,0002,0001,9881,988-0.63%2,400187億9930万+1.15%12.090.85
11/271,9932,0001,9732,000+0.38%4,000189億1753万+1.68%12.170.86
11/261,9952,0001,9881,993-0.13%8,800188億4659万+1.24%12.120.85
11/251,9551,9951,9531,995+1.79%14,800188億7024万+1.27%12.140.85
11/222,0002,0001,9601,960-1.88%8,800185億3918万-0.56%11.930.84
11/211,9951,9981,9931,998+0.38%3,200188億9389万+1.24%12.160.86
11/201,9431,9901,9401,990+2.45%5,200188億2295万+0.81%12.110.85
11/191,9631,9631,9331,943-1.02%4,800183億7365万-1.65%11.820.83
11/181,9751,9781,9631,963+0.64%1,600185億6283万-0.73%11.940.84
11/151,9331,9501,9181,950+0.91%6,800184億4460万-1.42%11.870.83
11/141,9181,9331,9181,933-0.26%2,400182億7907万-2.35%11.760.83
11/131,9381,9381,9381,938+0.78%1,200183億2636万-2.25%11.790.83
11/121,9051,9251,9001,923+1.18%6,400181億8448万-3.1%11.70.82
11/111,9001,9481,9001,9000%3,600179億7166万-4.28%11.560.81
11/081,8951,9151,8951,900-1.3%3,200179億7166万-4.38%11.560.81
11/071,9431,9431,9131,925+0.39%3,600182億813万-3.17%11.710.82
11/061,9251,9431,9151,918-0.39%8,400181億3719万-3.59%11.670.82
11/051,9401,9401,9101,925-0.65%10,800182億813万-3.27%11.710.82
11/011,9951,9951,9381,938-2.64%10,000183億2636万-2.74%11.790.83
10/311,9852,0131,9801,990+1.27%18,800188億2295万-0.05%12.110.85
10/302,0402,1581,9551,965-3.68%84,000185億8648万-1.06%11.960.84
10/292,0252,0682,0102,040+0.87%12,400192億9588万+3.08%12.410.87
10/282,0282,0281,9852,023+1.13%7,200191億3036万+2.72%12.310.87
10/252,0132,0201,9982,000-1.23%15,200189億1753万+1.99%12.170.86
10/242,0332,0532,0102,025-0.49%12,800191億5400万+3.74%12.320.87
10/232,0582,0602,0202,035+0.25%6,800192億4859万+4.73%12.380.87
10/222,0582,0582,0202,030-0.61%6,800192億130万+4.91%12.350.87
10/212,0282,0502,0282,043+0.86%7,600193億1953万+6.05%12.430.87
10/182,0252,0502,0182,025+0.37%12,000191億5400万+5.58%12.320.87
10/172,0302,0452,0052,018-0.25%8,400190億8306万+5.74%12.280.86
10/162,0002,0251,9832,023+1%13,200191億3036万+6.45%12.310.87
10/152,0002,0151,9252,003-0.12%10,800189億4118万+5.95%12.190.86
10/111,9952,0051,9782,005+1.78%8,800189億6483万+6.54%12.20.86
10/102,0032,0031,9581,970-0.25%10,400186億3377万+5.01%11.990.84
10/092,0182,0181,9551,975-1.99%18,400186億8106万+5.5%12.020.85
10/082,0282,0401,9902,015+0.75%8,400190億5942万+7.98%12.260.86
10/072,0102,0451,9282,000+3.36%30,400189億1753万+7.58%12.170.86
10/041,9581,9651,9131,935-0.26%6,800183億271万+4.2%11.770.83
10/031,9351,9731,8951,940+0.39%17,200183億5001万+4.08%11.810.83
10/021,9852,0231,9331,933-1.02%14,000182億7907万+3.34%11.760.83
10/011,9381,9801,9381,953+0.77%10,800184億6824万+3.91%11.880.84
09/301,9502,0331,9251,938-2.02%18,400183億2636万+2.46%11.790.83
09/271,9101,9781,8931,978+3.4%12,800187億471万+3.81%12.030.85
09/261,8701,9131,8501,913+2.27%11,600180億8989万+0.08%11.640.82
09/251,8001,8751,7931,870+4.62%14,400176億8789万-2.4%11.380.8
09/241,7981,8001,7881,788-0.56%6,400169億755万-7%10.880.77
09/201,8131,8151,7931,798-0.83%5,200170億213万-6.91%10.940.77
09/191,7901,8181,7851,813+1.26%6,800171億4401万-6.52%11.030.78
09/181,8031,8031,7901,7900%2,000169億3119万-8.02%10.890.77
09/171,8131,8251,7901,790-1.92%9,600169億3119万-8.25%10.890.77
09/131,8331,8351,7881,825+0.97%19,200172億6225万-6.89%11.110.78
09/121,8131,8131,8051,808-1.77%6,800170億9672万-8.02%110.77
09/111,8001,8401,7931,840+2.51%11,600174億413万-6.6%11.20.79
09/101,7951,8381,7781,795-0.97%30,400169億7849万-8.98%10.920.77
09/091,7801,8131,7631,813+1.97%7,200171億4401万-8.27%11.030.78
09/061,7831,7881,7781,778-1.11%6,800168億1296万-10.14%10.820.76
09/051,8351,8551,7801,798-2.84%11,200170億213万-9.26%10.940.77
09/041,8451,8931,8431,850-1.2%11,600174億9872万-6.66%11.260.79
09/031,8401,8931,8251,873+3.31%21,200177億1154万-5.38%11.390.8
09/021,8401,8501,7851,813-1.36%48,400171億4401万-8.23%11.030.78
08/301,9401,9431,8331,838-6.25%92,400173億8048万-6.91%11.180.79
08/292,1232,1231,9051,960-7.44%107,600185億3918万-0.56%11.930.84
08/282,0252,1302,0182,118+1.44%60,000200億2894万+7.82%12.890.91
08/272,1182,1501,9752,088-3.13%74,400197億4518万+7.05%12.70.89
08/262,2752,2752,1252,155-4.43%45,200203億8364万+11.2%13.110.92
08/232,2932,3002,1952,255-1.64%53,600213億2952万+17.39%13.720.97
08/222,1482,3002,1002,293+8.65%100,000216億8422万+20.53%13.950.98
08/212,0432,1252,0232,110+3.3%38,000199億5800万+12.06%12.840.9
08/202,0132,0452,0032,043+1.11%23,200193億1953万+9.11%12.430.87
08/192,0182,0482,0052,020+0.37%29,600191億671万+8.37%12.290.86
08/161,9982,0131,9902,013+0.63%16,800190億3577万+8.43%12.250.86
08/151,9902,0101,9902,000+1.14%12,800189億1753万+8.23%12.170.86
08/141,9402,0001,9401,978+2.2%35,200187億471万+7.65%12.030.85
08/132,0032,0051,9131,935-3.25%23,200183億271万+5.91%11.780.83
08/121,9732,0301,9682,000+2.56%35,600189億1753万+10.07%12.170.86
08/091,9501,9631,9351,950+0.39%21,200184億4460万+8.09%11.870.83
08/081,9031,9681,9001,943+2.91%54,000183億7365万+8.4%11.820.83
08/071,9201,9251,8881,8880%24,400178億5342万+6.04%11.490.81
08/061,8781,9001,8631,888+1.34%14,800178億5342万+6.58%11.490.81