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
20177/1, 株式併合 10→1
2013
12/301,5801,5801,5601,570+0.64%26,800161億8182万-2.12%31.460.79
12/271,5601,5901,5401,5600%34,600160億7875万-2.68%31.260.78
12/261,5201,5701,5201,560+1.3%25,900160億7875万-2.74%31.260.78
12/251,5401,5401,5301,540-0.65%55,500158億7261万-3.99%30.850.77
12/241,5601,5701,5301,550-0.64%34,000159億7568万-3.43%31.060.78
12/201,5701,5901,5601,560-0.64%22,700160億7875万-2.86%31.260.78
12/191,5901,5901,5601,5700%22,300161億8182万-2.24%31.460.79
12/181,5701,5801,5601,570+0.64%24,900161億8182万-2.12%31.460.79
12/171,5501,5801,5501,5600%22,100160億7875万-2.68%31.260.78
12/161,5801,5801,5501,560-1.27%39,000160億7875万-2.68%31.260.78
12/131,6201,6201,5601,580-3.07%105,500162億8489万-1.37%31.660.79
12/121,6401,6501,6201,630-1.21%17,100168億23万+1.81%32.660.82
12/111,6901,6901,6401,650-2.37%36,200170億637万+3.25%33.060.83
12/101,6901,7001,6701,6900%58,300174億1865万+5.96%33.860.85
12/091,6701,7001,6601,690+1.81%47,300174億1865万+6.29%33.860.85
12/061,6801,7001,6501,660-1.78%55,100171億944万+4.8%33.260.83
12/051,6301,7001,6201,690+4.32%99,500174億1865万+6.89%33.860.85
12/041,6301,6401,6101,620-2.41%27,900166億9717万+2.73%32.460.81
12/031,6501,6601,6301,660+1.22%68,700171億944万+5.4%33.260.83
12/021,5901,6601,5901,640+3.14%127,600169億330万+4.39%32.860.82
11/291,5801,6001,5801,5900%31,900163億8796万+1.47%31.860.8
11/281,6001,6001,5801,590-0.63%19,900163億8796万+1.47%31.860.8
11/271,6101,6101,5801,6000%14,900164億9103万+2.17%32.060.8
11/261,5901,6001,5801,6000%21,100164億9103万+2.17%32.060.8
11/251,5601,6001,5601,600+2.56%31,600164億9103万+2.24%32.060.8
11/221,5601,5601,5401,560-0.64%15,400160億7875万-0.26%31.260.78
11/211,5701,5701,5501,5700%21,600161億8182万+0.32%31.460.79
11/201,5701,5701,5601,570+0.64%14,500161億8182万+0.32%31.460.79
11/191,5701,5701,5601,560-0.64%8,200160億7875万-0.32%31.260.78
11/181,5701,5701,5501,570+0.64%12,700161億8182万+0.26%31.460.79
11/151,5301,5601,5301,560+1.3%22,500160億7875万-0.26%31.260.78
11/141,5401,5501,5201,5400%18,800158億7261万-1.47%30.850.77
11/131,5501,5601,5301,540-1.28%12,200158億7261万-1.41%30.850.77
11/121,5301,5601,5301,560+1.96%13,900160億7875万0%31.260.78
11/111,5601,5601,5201,530-1.29%18,700157億6954万-1.86%30.650.77
11/081,5501,5601,5401,550-1.27%14,900159億7568万-0.64%31.060.78
11/071,5601,6001,5501,5700%49,800161億8182万+0.58%31.460.79
11/061,5401,5701,5401,570+1.29%9,600161億8182万+0.45%31.460.79
11/051,5701,5701,5401,550-0.64%8,000159億7568万-0.9%31.060.78
11/011,5601,5701,5401,560-1.27%17,800160億7875万-0.38%31.260.78
10/311,5701,5901,5701,5800%17,300162億8489万+0.77%31.660.79
10/301,5901,5901,5701,580+0.64%14,600162億8489万+0.77%31.660.79
10/291,5701,5801,5501,5700%18,300161億8182万+0.06%31.460.79
10/281,5501,5701,5401,570+1.95%12,000161億8182万+0.06%31.460.79
10/251,5801,5901,5401,540-2.53%34,100158億7261万-1.79%30.850.77
10/241,5601,5901,5501,580+0.64%23,100162億8489万+0.83%31.660.79
10/231,5901,5901,5701,570-1.26%13,400161億8182万+0.38%31.460.79
10/221,5901,5901,5801,5900%10,900163億8796万+1.86%31.860.8
10/211,5901,6001,5801,590+0.63%18,500163億8796万+2.05%31.860.8
10/181,5901,5901,5701,5800%4,100162億8489万+1.67%31.660.79
10/171,5701,5801,5601,580+1.28%17,300162億8489万+1.94%31.660.79
10/161,5601,5601,5501,560-0.64%4,300160億7875万+1.04%31.260.78
10/151,6001,6001,5501,570-0.63%14,200161億8182万+2.01%31.460.79
10/111,5601,5801,5501,580+2.6%17,500162億8489万+3.07%31.660.79
10/101,5401,5401,5201,540+0.65%6,000158億7261万+0.85%30.850.77
10/091,4801,5301,4801,530+2%12,600157億6954万+0.53%30.650.77
10/081,4901,5001,4701,500+0.67%11,700154億6034万-1.06%30.050.75
10/071,5501,5501,4901,490-3.87%18,600153億5727万-1.46%29.850.75
10/041,5401,5801,5301,550-0.64%16,200159億7568万+2.72%31.060.78
10/031,5701,5801,5401,560-0.64%23,000160億7875万+3.72%31.260.78
10/021,6201,6301,5501,570-2.48%38,900161億8182万+4.67%31.460.79
10/011,6001,6401,5901,610+1.26%56,000165億9410万+7.76%32.260.81
09/301,6001,6001,5701,590-1.24%21,000163億8796万+6.93%31.860.8
09/271,6101,6101,5901,6100%33,500165億9410万+8.78%32.260.81
09/261,5701,6101,5501,610+1.9%35,000165億9410万+9.3%32.260.81
09/251,5901,6201,5601,580-1.25%104,600162億8489万+7.78%31.660.79
09/241,5701,6001,5601,600+1.91%48,000164億9103万+9.44%32.060.8
09/201,5401,5801,5301,570+1.95%39,100161億8182万+7.83%31.460.79
09/191,5301,5401,5201,540+0.65%21,000158億7261万+6.06%30.860.77
09/181,5201,5501,5201,530+1.32%64,700157億6954万+5.59%30.650.77
09/171,4901,5201,4801,510+1.34%40,600155億6341万+4.43%30.250.76
09/131,5001,5001,4801,490-0.67%31,300153億5727万+3.26%29.850.75
09/121,5001,5101,4901,500+0.67%15,500154億6034万+4.09%30.050.75
09/111,5001,5101,4701,490+0.68%39,700153億5727万+3.47%29.850.75
09/101,4401,4801,4401,480+2.07%31,500152億5420万+2.78%29.650.74
09/091,4401,4501,4301,450+2.11%15,800149億4499万+0.62%29.050.73
09/061,4301,4301,4101,420-0.7%5,800146億3579万-1.53%28.450.71
09/051,4401,4401,4301,4300%6,400147億3886万-0.9%28.650.72
09/041,4101,4301,4001,430+1.42%10,500147億3886万-0.9%28.650.72
09/031,4001,4301,4001,410+1.44%16,600145億3272万-2.22%28.250.71
09/021,3901,3901,3801,390+0.72%9,800143億2658万-3.67%27.850.7
08/301,4201,4201,3701,380-3.5%23,200142億2351万-4.3%27.650.69
08/291,4201,4301,4201,430+0.7%3,300147億3886万-1.04%28.650.72
08/281,4201,4301,4101,420-2.07%9,800146億3579万-1.93%28.450.71
08/271,4401,4501,4401,450+0.69%5,800149億4499万-0.14%29.050.73
08/261,4301,4501,4201,440+1.41%21,400148億4192万-1.1%28.850.72
08/231,4301,4401,4201,4200%13,700146億3579万-2.67%28.450.71
08/221,4401,4401,4101,420-1.39%11,600146億3579万-2.94%28.450.71
08/211,4401,4501,4401,4400%7,700148億4192万-1.91%28.850.72
08/201,4601,4901,4401,440-2.04%12,100148億4192万-2.31%28.850.72
08/191,4601,4801,4501,470+1.38%7,900151億5113万-0.74%29.450.74
08/161,4501,4601,4501,450-0.68%6,500149億4499万-2.42%29.050.73
08/151,4601,4701,4501,460-0.68%8,400150億4806万-2.21%29.250.73
08/141,4601,4701,4501,470+0.68%7,100151億5113万-2.07%29.450.74
08/131,4401,4601,4401,460+2.1%9,500150億4806万-3.38%29.250.73
08/121,4401,4501,4301,430-0.69%10,700147億3886万-5.8%28.650.72
08/091,4701,4801,4401,440-2.04%21,000148億4192万-5.33%28.850.72
08/081,4901,5101,4601,470-2.65%22,300151億5113万-3.54%29.450.74
08/071,4701,5601,4701,510+0.67%77,400155億6341万-1.05%30.250.76
08/061,4601,5001,4301,500+2.74%24,600154億6034万-1.64%30.050.75