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
20141/1, 株式分割 1→100
2013
12/30721755720742+1.78%62,90061億3263万-7.71%-3.86
12/27741756729729-3.57%53,20060億2518万-9.89%-3.79
12/26730785713756+8.31%85,80062億4834万-7.24%-3.93
12/25679733658698+2.2%160,50057億6897万-14.98%-3.63
12/24695705680683-9.05%183,40056億4499万-17.51%-3.55
12/207507597417510%79,50062億701万-10.17%-3.91
12/19765775751751-1.7%47,60062億701万-10.81%-3.91
12/18775778760764-2.18%46,30063億1446万-9.91%-3.98
12/17766793762781+0.13%57,80064億5496万-8.55%-4.06
12/16791794780780-2.38%69,30064億4670万-9.09%-4.06
12/13794805791799-0.75%59,20066億373万-7.09%-4.16
12/12813815800805-1.59%51,70066億5332万-6.72%-4.19
12/11811825808818-0.24%56,40067億6077万-5.65%-4.26
12/10832844818820-1.91%79,90067億7730万-5.42%-4.27
12/09844850830836-0.71%56,80069億954万-3.58%-4.35
12/06880880838842-2.66%66,10069億5913万-2.77%-4.38
12/05844880832865+2.49%131,70071億4922万0%-4.5
12/04844845830844-0.94%52,10069億7566万-2.31%-4.39
12/03851859845852+0.12%65,00070億4178万-1.5%-4.43
12/02840872839851+1.31%45,40070億3351万-1.73%-4.43
11/29836859835840-1.18%72,00069億4260万-3.23%-4.37
11/28865873830850-1.85%47,30070億2525万-2.3%-4.42
11/27879887861866-2.37%50,50071億5749万-0.69%-4.51
11/26886896870887+0.11%29,90073億3105万+1.6%-4.62
11/25893896874886+1.37%46,20073億2279万+1.49%-4.61
11/228728928698740%48,80072億2361万0%-4.55
11/21900904872874-2.67%35,60072億2361万-0.11%-4.55
11/20872898866898+1.81%53,00074億2197万+2.39%-4.67
11/19900900865882-1.01%37,90072億8973万+0.46%-4.59
11/18915917891891-1.11%69,10073億6411万+1.25%-4.64
11/159029128869010%50,00074億4676万+2.27%-4.69
11/14888911888901+0.33%56,00074億4676万+2.04%-4.69
11/13897917865898+1.81%64,80074億2197万+1.7%-4.67
11/12831890830882+5%68,10072億8973万-0.23%-4.59
11/11890909831840-4.22%76,50069億4260万-5.62%-4.37
11/08876899862877-3.2%58,20072億4840万-2.23%-4.56
11/07810950800906+11.44%212,70074億8809万+0.33%-4.72
11/06844847800813-1.09%41,80067億1944万-10.36%-4.23
11/05799839777822+2.75%59,80067億9383万-10.36%-4.28
11/01813828777800-1.6%60,90066億1200万-13.14%-4.16
10/31836860806813-4.35%78,70067億1944万-11.92%-4.23
10/30879880850850-2.75%61,80070億2525万-8.01%-4.42
10/29867885862874-0.68%44,40072億2361万-5.51%-4.55
10/28890894850880-1.12%55,60072億7320万-4.86%-4.58
10/25890897881890-1.22%40,60073億5585万-3.78%-4.63
10/24890901875901+0.9%50,70074億4676万-2.59%-4.69
10/23899919881893+0.56%65,00073億8064万-3.15%-4.65
10/22902902884888-1.55%45,10073億3932万-3.37%-4.62
10/21900909890902+0.22%38,30074億5503万-1.53%-4.69
10/18920920896900-1.1%36,40074億3850万-1.32%-4.68
10/17915932904910+0.89%55,10075億2115万+0.33%-4.74
10/16917917893902-2.59%70,70074億5503万+0.11%-4.69
10/15956959926926-2.42%68,90076億5339万+3.23%-4.82
10/11941965925949+3.6%101,70078億4348万+6.03%-4.94
10/10949975880916-2.24%104,70075億7074万+3.04%-4.77
10/09894940870937+2.4%102,10077億4430万+6.36%-4.88
10/08862924836915-0.87%204,80075億6247万+5.05%-4.76
10/071,0121,013920923-8.7%183,60076億2859万+7.08%-4.8
10/041,0251,0309381,011-1.08%215,00083億5591万+18.8%-5.26
10/031,0471,0841,0051,022-1.73%225,80084億4683万+21.96%-5.32
10/021,0101,1459801,040+3.48%470,60085億9560万+25.91%-5.41
10/011,1951,2509901,005-3.83%934,20080億2432万+23.46%-5.05
09/309401,0479191,045+12.97%748,90083億4369万+29.98%-5.25
09/27881935850925+6.32%318,60073億8557万+16.79%-4.65
09/26817870815870+6.36%87,30069億4642万+10.55%-4.37
09/25865868814818-6.19%102,80065億3123万+4.2%-4.11
09/24881899863872-1.8%85,90069億6239万+11.22%-4.38
09/20904930883888+0.45%215,90070億9014万+13.99%-4.46
09/19903905861884+0.45%162,00070億5820万+14.21%-4.44
09/18855916842880+6.15%298,50070億2627万+14.43%-4.42
09/17823860810829+2.6%137,80066億1906万+8.65%-4.17
09/13795835794808-2.06%108,60064億5139万+6.46%-4.06
09/12800833769825+2.36%116,00065億8713万+8.84%-4.15
09/11751845750806+5.91%224,50064億3542万+6.61%-4.05
09/10776811755761-0.78%101,50060億7612万+0.4%-3.83
09/09795807753767-3.64%103,50061億2403万+0.66%-3.86
09/06850859761796-9.55%241,50063億5558万+4.05%-4
09/05952952880880+9.73%805,00070億2627万+14.43%-4.42
09/04750868735802+11.39%405,80064億348万+5.25%-4.03
09/03681740681720+6.67%93,60057億4876万-5.39%-3.62
09/02679695670675-1.6%40,10053億8947万-11.76%-3.39
08/30670695652686+2.69%68,40054億7729万-11.02%-3.45
08/29678700665668-0.74%52,60053億3357万-14.36%-3.36
08/28698700671673-6.27%86,10053億7350万-14.81%-3.38
08/27743765710718-3.36%103,40057億3279万-10.25%-3.61
08/26753765736743-3.26%36,80059億3240万-7.82%-3.74
08/23780784752768+2.4%38,00061億3201万-5.54%-3.86
08/22800800750750-5.06%53,30059億8830万-8.31%-3.77
08/21829838783790-3.66%117,60058億8510万-4.13%-3.71
08/20783844770820+5.13%104,40061億859万-0.97%-3.85
08/19770794753780+2.23%68,00058億1061万-6.14%-3.66
08/16770779736763-0.78%43,60056億8396万-8.73%-3.58
08/15710780710769+4.34%90,90057億2866万-8.78%-3.61
08/14768780722737-1.73%75,40054億9028万-12.99%-3.46
08/13720789668750+5.93%135,50055億8712万-12.28%-3.52
08/12793795690708-10.94%120,60052億7424万-17.96%-3.32
08/09799813781795+1.15%63,20059億2235万-8.93%-3.73
08/08804834777786-5.76%78,50058億5530万-10.58%-3.69
08/07865879821834-5.23%145,60062億1288万-6.08%-3.91
08/06875945874880+4.14%302,50065億5556万-1.57%-4.13