株価チャート

2013/07/17～2013/12/26

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
20234/1, 株式分割 1→2
2013
12/26206208204205+1.74%24,00027億8800万+1.99%5.740.85
12/25199204199202+0.75%52,00027億4040万+0.25%5.650.84
12/24204205200200-1.96%110,00027億2000万-0.5%5.60.83
12/20203204203204-0.73%16,00027億7440万+1.49%5.720.85
12/19199209199206+3.01%40,00027億9480万+2.75%5.760.86
12/18204204199200-0.75%64,00027億1320万-0.25%5.590.83
12/17205205201201-1.47%38,00027億3360万+0.5%5.630.84
12/16215216203204-0.49%116,00027億7440万+2%5.720.85
12/13200215200205+4.06%128,00027億8800万+3.02%5.740.85
12/12196197194197-0.51%38,00026億7920万-1.01%5.520.82
12/11200200198198-1.49%20,00026億9280万0%5.550.82
12/10202202200201-0.5%20,00027億3360万+1.52%5.630.84
12/09203204202202+1.51%12,00027億4720万+2.54%5.660.84
12/06207207199199-4.1%84,00027億640万+1.53%5.580.83
12/05208208208208+1.97%10,00028億2200万+6.41%5.810.86
12/04209209204204-1.21%30,00027億6760万+4.9%5.70.85
12/03212220206206-4.63%74,00028億160万+6.74%5.770.86
12/02198217198216+9.64%134,00029億3760万+12.5%6.050.9
11/29198200197197-0.51%50,00026億7920万+3.68%5.520.82
11/28199199198198+1.02%26,00026億9280万+4.76%5.550.82
11/27197198196196-0.76%28,00026億6560万+4.26%5.490.82
11/261981981981980%10,00026億8600万+5.61%5.530.82
11/25197201197198+1.02%34,00026億8600万+6.18%5.530.82
11/22198198196196-2.25%24,00026億5880万+5.11%5.480.81
11/21195200195200+3.63%58,00027億2000万+8.11%5.60.83
11/20196196193193-1.78%20,00026億2480万+4.89%5.410.8
11/19197197197197-0.25%14,00026億7240万+7.38%5.510.82
11/18197200196197+1.55%42,00026億7920万+8.24%5.520.82
11/15202202194194-3.24%26,00026億3840万+7.78%5.440.81
11/14198202197201+2.04%88,00027億2680万+12.01%5.620.83
11/13192200192197+3.15%84,00026億7240万+10.39%5.510.82
11/12191192182191+0.26%56,00025億9080万+7.63%5.340.79
11/11200200190190-3.31%110,00025億8400万+7.34%5.320.79
11/08185202185197+6.22%270,00026億7240万+11.65%5.510.82
11/071851881851850%22,00025億1600万+5.71%5.180.77
11/06180185180185+2.78%14,00025億1600万+5.71%5.180.77
11/05185185180180-0.28%8,00024億4800万+3.45%5.040.75
11/011891891811810%12,00024億5480万+4.34%5.060.75
10/31186190181181-2.7%36,00024億5480万+4.34%5.060.75
10/30177189177186+7.23%50,00025億2280万+7.85%5.20.77
10/29174174173173-0.29%6,00023億5280万+0.58%4.850.72
10/281741741741740%8,00023億5960万+1.46%4.860.72
10/25175176174174+0.29%10,00023億5960万+1.46%4.860.72
10/24173173173173-1.42%4,00023億5280万+1.76%4.850.72
10/23175176173176+0.29%14,00023億8680万+3.24%4.920.73
10/22178178170175+0.29%14,00023億8000万+3.55%4.90.73
10/21179179175175-2.79%8,00023億7320万+4.49%4.890.73
10/18171180171180+5.28%32,00024億4120万+8.13%5.030.75
10/17170172168171-1.16%8,00023億1880万+3.96%4.780.71
10/161731731731730%2,00023億4600万+5.83%4.830.72
10/11170173170173+2.07%6,00023億4600万+6.48%4.830.72
10/10170170167169+2.42%8,00022億9840万+5.63%4.730.7
10/091651651651650%18,00022億4400万+3.77%4.620.69
10/08165165165165-2.37%10,00022億4400万+4.43%4.620.69
10/07175175169169-6.11%24,00022億9840万+6.96%4.730.7
10/04180180173180-4%42,00024億4800万+14.65%5.040.75
10/03178188178188+10.29%70,00025億5000万+20.97%5.250.78
10/02167175167170+2.1%22,00023億1200万+10.39%4.760.71
10/011651671651670%14,00022億6440万+8.12%4.660.69
09/30168174167167-0.6%10,00022億6440万+8.82%4.660.69
09/27165181165168+3.08%50,00022億7800万+9.48%4.690.7
09/26164164162163-3.85%8,00022億1000万+6.21%4.550.68
09/25169169169169-0.59%2,00022億9840万+10.46%4.730.7
09/24175175169170-2.86%22,00023億1200万+11.84%4.760.71
09/20168190167175+8.36%110,00023億8000万+15.13%4.90.73
09/19160163160162+4.19%12,00021億9640万+6.95%4.520.67
09/18165165155155-6.06%8,00021億800万+3.33%4.340.65
09/17160165155165+4.76%40,00022億4400万+10%4.620.69
09/13148158148158+6.78%18,00021億4200万+5.7%4.410.66
09/11144148143148+3.87%20,00020億600万-1.01%4.130.61
09/10140142140142+0.35%8,00019億3120万-4.7%3.980.59
09/09140142140142+1.07%6,00019億2440万-5.03%3.960.59
09/061401401401400%4,00019億400万-6.67%3.920.58
09/05143143140140-1.06%4,00019億400万-6.67%3.920.58
09/04140142140142+2.91%4,00019億2440万-6.29%3.960.59
09/03145145137138-2.14%26,00018億7000万-8.94%3.850.57
09/02144144141141-2.43%14,00019億1080万-6.95%3.940.58
08/30144144144144-0.69%2,00019億5840万-5.26%4.030.6
08/29143145143145+2.11%10,00019億7200万-4.61%4.060.6
08/28151151141142-6.58%30,00019億3120万-6.58%3.980.59
08/23158158152152-3.18%10,00020億6720万0%4.260.63
08/151571571571570%2,00021億3520万+3.29%4.40.65
08/141571571571570%2,00021億3520万+3.97%4.40.65
08/12157157157157-0.32%2,00021億3520万+4.67%4.40.65
08/09157158156158+0.64%12,00021億4200万+5%4.410.66
08/08158158156157-5.72%6,00021億2840万+5.03%4.380.65
08/07159169159166+4.4%32,00022億5760万+12.16%4.650.69
08/06158159158159+1.27%22,00021億6240万+8.16%4.450.66
08/05158158154157+1.29%28,00021億3520万+7.53%4.40.65
08/02153168147155+6.16%140,00021億800万+6.16%4.340.65
07/311461461461460%8,00019億8560万+0.69%4.090.61
07/301461461461460%4,00019億8560万+0.69%4.090.61
07/29150150146146-2.34%16,00019億8560万+0.69%4.090.61
07/261501501501500%8,00020億3320万+3.1%4.190.62
07/25150150150150+0.34%2,00020億3320万+3.82%4.190.62
07/24149149149149-2.61%4,00020億2640万+3.47%4.170.62
07/221531531531530%2,00020億8080万+6.25%4.290.64
07/19150153150153+2.34%22,00020億8080万+6.99%4.290.64
07/18149154149150+0.67%26,00020億3320万+5.28%4.190.62
07/171481491481490%8,00020億1960万+4.58%4.160.62