株価チャート

2013/08/01～2013/12/30

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
201412/1, 株式分割 1→2
2013
12/30817860813846+3.68%138,00091億6522万-21.49%31.712.47
12/27806857806816-1.15%154,80088億4002万-26.2%30.582.38
12/26836864800825-2.94%198,80089億4300万-26.99%30.942.41
12/25834896834850+0.12%130,60092億1400万-26.72%31.882.48
12/24825857825849+2.1%82,40092億316万-28.6%31.842.48
12/20868869832832-5.51%111,60090億1346万-32.34%31.182.43
12/19868985868880-0.45%355,00095億3920万-30.16%332.57
12/18857890832884-0.51%150,80095億8256万-30.94%33.152.58
12/17893945842889+2.48%305,40096億3134万-31.6%33.322.6
12/16982982846867-7.52%321,80093億9828万-33.77%32.512.53
12/139731,018914938-9.94%273,800101億6250万-28.54%35.162.74
12/121,0731,0741,0311,041-3.39%61,000112億8444万-20.53%39.043.04
12/111,0691,0951,0421,078-0.69%108,000116億8010万-17.43%40.413.15
12/101,1201,1351,0311,085-5.24%241,800117億6140万-16.41%40.693.17
12/091,1651,2131,1081,145-6.91%244,600124億1180万-11.45%42.943.35
12/061,0941,3391,0601,230+3.14%540,200133億3320万-4.21%46.133.59
12/051,1501,2381,1401,193+5.02%212,600129億2670万-6.32%44.723.48
12/041,2001,2011,1281,136-4.06%166,000123億882万-10.31%42.583.32
12/031,2251,2491,1171,184-3.35%202,400128億2914万-6.15%44.383.46
12/021,1791,2931,1791,225+3.77%242,400132億7358万-2.66%45.923.58
11/291,3701,3851,1801,180-17.48%432,400127億9120万-5.3%44.253.45
11/281,4201,5151,3951,4300%115,800155億120万+15.6%53.634.18
11/271,4751,5231,3901,430-4.19%210,600155億120万+17.21%53.634.18
11/261,6001,6401,4751,493-6.57%158,000161億7870万+24.9%55.974.36
11/251,4731,6701,4501,598+2.73%239,200173億1690万+38.31%59.914.67
11/221,4501,7001,4411,555+7.24%571,200168億5620万+40.34%58.314.54
11/211,4781,4971,3751,450-7.94%324,600157億1800万+36.79%54.384.24
11/201,5281,6901,5151,575+0.8%203,600170億7300万+55.33%59.064.6
11/191,6281,7401,5301,563-14.97%670,200169億3750万+62.59%58.594.57
11/181,8031,9701,7751,838+13.43%1,137,400199億1850万+102.15%68.915.37
11/151,5901,6201,4251,620+18.33%729,600175億6080万+91.72%60.754.73
11/141,5051,6301,3551,369-0.8%1,811,400148億3996万+73.29%51.344
11/131,3801,3801,3801,380+22.12%54,400149億5920万+84.99%51.754.03
11/129341,1309341,130+21.51%200,600122億4920万+61.43%42.383.3
11/11999999908930+5.08%105,200100億8120万+39.85%34.882.72
11/08899905880885-3.59%89,60095億9340万+38.71%33.192.59
11/079141,022914918+0.77%130,60099億5112万+49.76%34.432.68
11/06925966890911-4.76%102,00098億7524万+55.46%34.162.66
11/059751,000880957+4.14%165,600103億6846万+70.8%35.872.79
11/019601,160900919-4.32%293,40099億5654万+72.98%34.442.68
10/319461,005925960-5%120,400104億640万+90.1%362.81
10/301,0001,0359611,011-1.37%119,800109億5382万+112.29%37.892.95
10/291,2501,3009901,025-7.91%544,200111億558万+129.71%38.422.99
10/281,0001,1139511,113+21.92%338,800120億5950万+168.07%41.723.25
10/25910980865913-5.54%277,20098億9150万+140.13%34.222.67
10/241,1751,225917966-3.4%938,200104億7144万+172.88%36.232.82
10/239001,0009001,000+25%306,000108億4000万+207.69%37.52.92
10/22800800775800+60%347,80086億7200万+171.19%302.34
10/21500500500500+17.65%8,60054億2000万+83.15%18.751.46
10/18425425425425+21.43%21,20046億700万+61.6%15.941.24
10/17350350350350+16.67%20,80037億9400万+36.72%13.131.02
10/16249300249300+20%11,60032億5200万+18.58%11.250.88
10/152502532502500%1,40027億1000万-0.4%9.380.73
10/112502542492500%14,40027億1000万-0.4%9.380.73
10/10251253250250+0.2%3,40027億1000万-0.4%9.380.73
10/09245250245250+0.4%2,20027億458万-0.6%9.360.73
10/08248251245249-0.2%4,80026億9374万-1%9.320.73
10/07250250249249-0.99%60026億9916万-1.19%9.340.73
10/04250252250252+0.6%3,80027億2626万-0.2%9.430.73
10/03250250250250-0.2%40027億1000万-0.79%9.380.73
10/02253253250251-0.79%3,60027億1542万-0.6%9.390.73
10/01249253249253+1%5,40027億3710万+0.2%9.470.74
09/30251251250250+0.4%2,80027億1000万-0.79%9.220.72
09/27253253249249-0.8%9,60026億9916万-1.19%9.190.72
09/26251252251251-0.79%2,40027億2084万-0.4%9.260.72
09/25254254253253+1%3,80027億4252万+0.4%9.330.73
09/24251254250251+1.01%5,20027億1542万-0.6%9.240.72
09/20250253248248-0.8%3,60026億8832万-1.59%9.150.71
09/192522522502500%80027億1000万-0.79%9.220.72
09/18248251245250+0.81%7,00027億1000万-0.79%9.220.72
09/17248248247248-0.4%1,60026億8832万-1.59%9.150.71
09/13250250249249-0.4%1,60026億9916万-1.58%9.190.72
09/12252252249250-1.96%4,40027億1000万-1.19%9.220.72
09/11255259255255+0.99%2,80027億6420万+0.79%9.410.73
09/10260260253253-0.98%4,80027億3710万-0.59%9.310.73
09/09270270254255+2%8,80027億6420万+0.39%9.410.73
09/06257257250250-2.72%4,20027億1000万-1.96%9.220.72
09/05257259257257+0.78%2,00027億8588万+0.78%9.480.74
09/04252259252255+2.41%2,20027億6420万0%9.410.73
09/03250251244249-1.97%30,60026億9916万-2.35%9.190.72
09/02259259246254-6.62%12,00027億5336万-0.78%9.370.73
08/30268285264272+11.02%52,20029億4848万+6.25%10.030.78
08/292492492452450%1,80026億5580万-4.3%9.040.7
08/28248248244245-2.39%1,60026億5580万-4.3%9.040.7
08/27251251250251+0.6%1,00027億2084万-2.33%9.260.72
08/26262262249250-0.8%4,00027億458万-3.29%9.20.72
08/23259259251252-1.37%1,40027億2626万-2.52%9.280.72
08/22256256255255+2%40027億6420万-1.54%9.410.73
08/21251251250250-2.34%40027億1000万-3.47%9.220.72
08/20262262255256-2.29%3,20027億7504万-1.54%9.440.74
08/14255262255262+7.16%1,00028億4008万+0.38%9.660.75
08/13245246245245+0.2%1,40026億5038万-6.32%9.020.7
08/12244244244244-3.37%40026億4496万-6.87%90.7
08/092542542532530%1,00027億3710万-3.99%9.310.73
08/08260260253253-1.37%1,00027億3710万-4.36%9.310.73
08/07258258256256-0.78%2,40027億7504万-3.03%9.440.74
08/06263263258258-0.77%1,20027億9672万-2.64%9.520.74
08/05264266260260-1.52%6,00028億1840万-1.89%9.590.75
08/02264264264264-1.31%20028億6176万-0.75%9.740.76
08/01268268268268+1.33%20028億9970万+0.56%9.870.77