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
20187/1, 株式併合 5→1
2013
12/301,8051,8151,7851,815+0.55%10,200225億3298万+0.06%13.50.59
12/271,8101,8101,7651,805-0.28%11,800224億884万-0.55%13.420.59
12/261,7751,8101,7351,810+0.28%25,600224億7091万-0.33%13.460.59
12/251,8051,8201,7951,805-0.82%30,600224億884万-0.66%13.420.59
12/241,8251,8251,8151,820-0.27%16,000225億9506万+0.05%13.530.6
12/201,8201,8251,8151,8250%21,600226億5713万+0.27%13.570.6
12/191,8501,8501,8201,8250%25,600226億5713万+0.27%13.570.6
12/181,8101,8251,8051,825+0.83%9,600226億5713万+0.39%13.570.6
12/171,8051,8201,8051,810+0.28%10,400224億7091万-0.28%13.460.59
12/161,8351,8351,8001,805-0.55%19,200224億884万-0.44%13.420.59
12/131,8001,8301,8001,815-0.27%34,600225億3298万+0.33%13.50.59
12/121,8201,8301,8051,820-0.55%11,000225億9506万+0.89%13.530.6
12/111,8351,8451,8301,830-0.81%9,400227億1921万+1.72%13.610.6
12/101,8351,8451,8251,8450%10,800229億543万+2.84%13.720.6
12/091,8601,8651,8401,845+2.22%13,800229億543万+3.25%13.720.6
12/061,8051,8101,8001,8050%5,800224億884万+1.4%13.420.59
12/051,8101,8501,8001,805-0.28%12,600224億884万+1.52%13.420.59
12/041,8151,8201,8051,810-0.55%10,200224億7091万+1.91%13.460.59
12/031,8301,8351,8201,820+0.55%7,600225億9506万+2.59%13.530.6
12/021,8301,8351,8051,810+0.28%13,800224億7091万+2.14%13.460.59
11/291,8201,8201,8051,805-0.28%5,800224億884万+1.92%13.420.59
11/281,7951,8201,7951,810+0.84%9,400224億7091万+2.26%13.460.59
11/271,7801,8051,7801,795+0.28%4,600222億8469万+1.47%13.350.59
11/261,8051,8101,7801,790-1.1%17,600222億2261万+1.19%13.310.59
11/251,8151,8151,7951,810-0.55%9,600224億7091万+2.32%13.460.59
11/221,8501,8551,8201,820-1.09%17,400225億9506万+2.94%13.530.6
11/211,8201,8501,8201,840+0.27%9,600228億4336万+4.13%13.680.6
11/201,8251,8451,8251,835-0.81%8,800227億8128万+3.97%13.650.6
11/191,8451,8601,8351,850+0.27%7,600229億6750万+4.99%13.760.61
11/181,8801,8801,8301,845+0.27%10,600229億543万+4.77%13.720.6
11/151,7851,8501,7851,840+3.66%15,000228億4336万+4.66%13.680.6
11/141,7651,7751,7451,775+1.72%10,000220億3639万+1.14%13.20.58
11/131,7351,7651,7351,745-1.13%10,400216億6394万-0.51%12.980.57
11/121,7201,7651,7101,765+4.44%19,600219億1224万+0.68%13.130.58
11/111,7151,7151,6851,690-0.59%12,000209億8113万-3.65%12.570.55
11/081,6951,7201,6851,700+1.19%9,800211億527万-3.3%12.640.56
11/071,7051,7051,6801,680-1.47%7,800208億5698万-4.76%12.490.55
11/061,6751,7051,6751,705+1.19%10,200211億6735万-3.89%12.680.56
11/051,6901,7051,6801,685+0.6%9,800209億1905万-5.5%12.530.55
11/011,7401,7401,6751,675-3.74%19,400207億9490万-6.63%12.460.55
10/311,7601,7701,7351,740-1.14%15,200216億187万-3.6%12.940.57
10/301,7651,7851,7551,760+0.57%9,800218億5017万-2.98%13.090.58
10/291,7751,7751,7451,750-2.23%7,800217億2602万-4%13.010.57
10/281,7851,7901,7501,790+1.42%6,400222億2261万-2.29%13.310.59
10/251,8151,8151,7501,765-1.67%9,800219億1224万-4.13%13.130.58
10/241,8001,8001,7651,795+0.56%14,600222億8469万-2.97%13.350.59
10/231,8051,8251,7801,785-0.28%9,800221億6054万-3.93%13.270.58
10/221,8001,8151,7801,790+0.28%13,000222億2261万-4.12%13.310.59
10/211,8051,8151,7801,785-0.56%14,000221億6054万-4.8%13.270.58
10/181,8001,8151,7951,795+0.28%5,200222億8469万-4.77%13.350.59
10/171,7901,8001,7851,7900%6,000222億2261万-5.54%13.310.59
10/161,7651,8101,7601,790+1.42%4,800222億2261万-5.94%13.310.59
10/151,8151,8151,7401,765-3.02%11,200219億1224万-7.64%13.130.58
10/111,7851,8201,7801,820+3.12%8,400225億9506万-5.26%13.530.6
10/101,7601,7751,7501,7650%7,600219億1224万-8.5%13.130.58
10/091,7601,7751,7401,765+0.57%7,200219億1224万-8.97%13.130.58
10/081,7201,7601,7201,755+2.03%6,000217億8809万-9.91%13.050.57
10/071,7751,7751,7201,720-3.64%8,600213億5357万-12.16%12.790.56
10/041,7801,8151,7801,785-1.11%9,400221億6054万-9.39%13.270.58
10/031,8301,8501,8001,805-2.43%11,000224億884万-8.79%13.420.59
10/021,8701,9051,8301,850-3.14%20,800229億6750万-6.99%13.760.61
10/011,9401,9401,9051,910-1.55%11,800237億1240万-4.4%14.20.63
09/301,9351,9501,9251,940-0.77%3,200240億8484万-3.15%14.430.64
09/271,9601,9601,9251,955+0.26%6,800242億7107万-2.35%14.540.64
09/261,9301,9501,9151,950-1.02%6,000242億899万-2.4%14.50.64
09/251,9701,9751,9601,970-0.25%6,000244億5729万-1.1%14.650.65
09/241,9952,0001,9351,975-0.75%11,400245億1936万-0.6%14.690.65
09/202,0002,0051,9751,990-1.24%9,600247億559万+0.51%14.80.65
09/191,9852,0151,9852,015+1.51%7,000250億1596万+2.03%14.990.66
09/182,0102,0101,9851,985-0.25%4,400246億4351万+0.76%14.760.65
09/171,9952,0101,9701,990-1%5,600247億559万+1.17%14.80.65
09/131,9752,0201,9652,010+0.25%19,200249億5388万+2.6%14.950.66
09/122,0302,0301,9902,005-1.47%4,200248億9181万+3.19%14.910.66
09/112,0302,0502,0152,035+0.25%12,200252億6426万+5.55%15.140.67
09/102,0052,0451,9802,030+1.25%13,400252億218万+6.12%15.10.66
09/092,0002,0251,9752,005+1.26%7,000248億9181万+5.58%14.910.66
09/062,0252,0251,9551,980-1.74%8,800245億8144万+4.98%14.730.65
09/052,0002,0151,9702,015-0.25%11,200250億1596万+7.52%14.990.66
09/041,9902,0251,9902,0200%4,400250億7803万+8.66%15.020.66
09/032,0352,0551,9802,020+1.25%7,800250億7803万+9.54%15.020.66
09/021,9902,0001,9601,9950%11,000247億6766万+8.96%14.840.65
08/302,0352,0351,9851,995-1.24%20,600247億6766万+9.68%14.840.65
08/292,0202,0302,0152,020+0.25%9,400250億7803万+11.66%15.020.66
08/282,0202,0301,9902,015-2.18%20,800250億1596万+12.07%14.990.66
08/272,0552,0752,0552,060+0.24%19,600255億7463万+15.21%15.320.67
08/262,0602,0902,0552,0550%33,000255億1255万+15.71%15.280.67
08/231,9152,0651,9152,055+7.87%57,800255億1255万+16.43%15.280.67
08/221,8601,9201,8551,905+3.25%20,400236億5032万+8.61%14.170.62
08/211,8101,8601,8101,845+1.93%12,600229億543万+5.49%13.720.6
08/201,8501,8651,8101,810-1.63%13,200224億7091万+3.67%13.460.59
08/191,8251,8751,7701,840+1.38%14,400228億4336万+5.5%13.690.6
08/161,8651,8751,8001,815-2.68%15,000225億3298万+4.31%13.50.59
08/151,8851,8851,8601,865-1.06%8,800231億5373万+7.37%13.870.61
08/141,8951,9201,8301,885-0.53%20,800234億203万+8.77%14.020.62
08/131,8051,9001,8001,895+5.57%26,800235億2617万+9.6%14.090.62
08/121,7001,8651,7001,795+10.8%52,000222億8469万+4.12%13.350.59
08/091,6301,6301,6201,620-0.61%9,600201億1208万-6.09%12.050.53
08/081,6551,6701,6301,630-1.21%11,800202億3623万-5.89%12.120.53
08/071,6951,6951,6501,650-2.65%7,600204億8453万-5.06%12.270.54
08/061,7051,7051,6801,695+0.89%4,000210億4320万-2.92%12.610.55