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
202110/1, 株式分割 1→2
2013
12/30218230216228+3.88%85,00061億168万-4.01%18.081.75
12/27222223219219-0.9%55,60058億7371万-7.59%17.41.68
12/26219227218221-3.7%133,80059億2735万-6.75%17.561.7
12/25226230226230+2%99,20061億5532万-3.16%18.241.76
12/242282292252250%74,00060億3463万-4.66%17.881.73
12/20223230223225+0.67%49,20060億3463万-4.66%17.881.73
12/19222230221224+0.9%57,00059億9440万-4.89%17.761.72
12/182212242182220%37,00059億4076万-5.34%17.61.7
12/17225226210222-1.56%149,80059億4076万-5.34%17.61.7
12/16233236223225-5.06%133,60060億3463万-3.43%17.881.73
12/13241245235237-1.86%55,60063億5648万+2.16%18.831.82
12/12246246233242-5.11%240,60064億7717万+4.55%19.191.85
12/11250275250255+4.3%516,40068億2584万+11.14%20.221.95
12/10241245233244+0.41%191,60065億4422万+7.49%19.391.87
12/09250260243243-2.21%96,40065億1740万+7.52%19.311.87
12/06256268241249-1.97%203,00066億6491万+10.94%19.751.91
12/05277285252254-5.76%415,80067億9902万+14.19%20.151.95
12/04250290245269+7.82%1,182,00072億1473万+22.27%21.382.07
12/03250253245250+1.22%135,00066億9173万+14.45%19.831.92
12/02243250240247+3.79%145,60066億1127万+14.12%19.591.89
11/29242243237238-0.63%51,00063億6989万+10.98%18.871.82
11/282432442362390%62,60064億1012万+12.21%18.991.84
11/27244250232239-2.05%261,80064億1012万+13.27%18.991.84
11/26234244228244-2.01%207,00065億4422万+16.19%19.391.87
11/25224250222249+13.18%199,60066億7832万+19.71%19.791.91
11/22220224219220+0.46%131,80059億53万+6.8%17.481.69
11/21219220217219+0.92%84,80058億7371万+6.31%17.41.68
11/20212221211217+2.36%132,20058億2006万+5.85%17.241.67
11/19211213209212+0.95%58,60056億8596万+3.92%16.851.63
11/18209210208210+1.2%30,40056億3232万+2.94%16.691.61
11/152082082062080%31,40055億6527万+2.22%16.491.59
11/14209209208208+0.24%22,40055億6527万+2.72%16.491.59
11/13207210207207+0.73%32,40055億5186万+2.48%16.451.59
11/122062102032060%39,60055億1163万+2.24%16.331.58
11/11212215202206+1.73%145,60055億1163万+2.24%16.331.58
11/08202203202202-0.25%9,80054億1775万+0.5%16.051.55
11/072032032022030%5,00054億3117万+0.75%16.091.56
11/06201203201203+0.25%10,60054億3117万+1.25%16.091.56
11/05203204201202-0.25%20,40054億1775万+1%16.051.55
11/01203204203203-0.98%27,20054億3117万+1.25%16.091.56
10/312052062042050%16,00054億8481万+2.25%16.251.57
10/30206207205205-0.49%17,20054億8481万+2.25%16.251.57
10/29204207204206+1.48%13,40055億1163万+3.27%16.331.58
10/28205207203203-1.22%29,00054億3117万+1.76%16.091.56
10/25204205203205+1.49%16,80054億9822万+3.02%16.291.57
10/24201205201202-0.49%27,80054億1775万+2.02%16.051.55
10/232042082022030%64,80054億4458万+2.53%16.131.56
10/22205205203203-0.49%18,20054億4458万+3.05%16.131.56
10/21203205201204+0.99%64,20054億7140万+3.55%16.211.57
10/18201202200202+0.75%41,40054億1775万+2.54%16.051.55
10/17200203199201+0.25%53,00053億7752万+2.3%15.931.54
10/16198200198200+0.25%14,80053億6411万+2.04%15.891.54
10/15198200198200+1.01%33,40053億5070万+2.31%15.851.53
10/11196198196198+0.77%20,20052億9706万+1.28%15.691.52
10/10195198195196+1.03%9,80052億5683万+0.51%15.581.51
10/09195197194194-1.02%14,40052億319万0%15.421.49
10/08195196194196+0.51%13,60052億5683万+1.03%15.581.51
10/07195196194195-0.51%16,60052億3001万+0.52%15.51.5
10/04197198196196-0.51%8,20052億5683万+1.03%15.581.51
10/03198199197197+0.25%10,20052億8365万+2.07%15.661.51
10/02200201196197-1.5%31,80052億7024万+1.81%15.621.51
10/01200201199200-0.25%20,40053億5070万+3.37%15.851.53
09/30200200198200+0.76%25,80053億6411万+4.17%15.891.54
09/27199200195199-0.25%56,40053億2388万+3.39%15.771.52
09/26197199197199+1.27%23,00053億3729万+4.19%15.811.53
09/25195198195197+0.77%22,20052億7024万+2.88%15.621.51
09/24196198195195+0.52%14,80052億3001万+2.09%15.51.5
09/201951951941940%17,40052億319万+1.57%15.421.49
09/191951951941940%8,20052億319万+2.11%15.421.49
09/18193195193194+0.26%12,60052億319万+2.11%15.421.49
09/17194195194194+0.52%16,40051億8978万+1.84%15.381.49
09/13195195193193-1.03%13,00051億6296万+1.32%15.31.48
09/12194195193195+0.26%9,00052億1660万+2.91%15.461.49
09/11195195193194+0.78%12,00052億319万+2.65%15.421.49
09/10193194193193+0.79%8,80051億6296万+1.85%15.31.48
09/09193195191191+0.53%20,80051億2273万+1.06%15.181.47
09/06189190189190+0.53%6,20050億9591万+0.53%15.11.46
09/05189190188189+0.27%9,00050億6909万0%15.021.45
09/041891891881890%3,60050億5568万-0.26%14.981.45
09/03188189188189+0.53%7,80050億5568万-0.26%14.981.45
09/02187188187188-0.79%8,80050億2886万-0.79%14.91.44
08/30188189187189+0.8%8,60050億6909万0%15.021.45
08/29190190187188+0.27%6,40050億2886万-0.79%14.91.44
08/28187189185187-0.8%26,20050億1545万-1.58%14.861.44
08/27191191189189-0.53%11,20050億5568万-0.79%14.981.45
08/261901901871900%21,40050億8250万-0.79%15.061.46
08/23189190189190+0.26%4,80050億8250万-0.79%15.061.46
08/22189190188189-0.26%12,00050億6909万-1.05%15.021.45
08/211911911891900%5,80050億8250万-0.79%15.061.46
08/20191191190190-1.04%4,40050億8250万-1.3%15.061.46
08/19190192189192+1.32%15,60051億3614万-0.26%15.221.47
08/16188189188189+0.27%7,80050億6909万-1.56%15.021.45
08/15188190188189+0.53%11,00050億5568万-1.82%14.981.45
08/141881901871880%8,80050億2886万-2.34%14.91.44
08/13190190186188+0.27%10,40050億2886万-2.34%14.91.44
08/12189191187187-1.32%15,60050億1545万-2.6%14.861.44
08/09190190187190+0.8%12,20050億8250万-1.3%15.061.46
08/08190190188188-0.27%9,60050億4227万-2.08%14.941.44
08/07191192189189-2.08%19,60050億5568万-1.82%14.981.45
08/06192193190193+1.32%10,40051億6296万+0.26%15.31.48