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
2013
12/303,0503,0503,0503,050-18.67%63,600256億9899万-21.59%-6.12
12/273,7603,7853,6903,750-0.27%139,400315億9712万-4.21%-7.52
12/263,7403,8153,7053,760+1.08%105,600316億8138万-3.86%-7.54
12/253,6203,8303,6103,720+2.62%231,700313億4434万-4.91%-7.46
12/243,7903,8303,5953,625-4.48%201,600305億4388万-7.31%-7.27
12/203,7853,8303,7703,795+0.4%89,400300億3476万-3.09%-7.15
12/193,8353,8903,7703,780-1.31%132,400299億1605万-3.42%-7.12
12/183,8553,9153,7803,830-2.42%176,200303億1176万-2.12%-7.21
12/173,8104,1803,8103,925+3.84%321,200310億6362万+0.46%-7.39
12/163,9353,9853,7553,780-5.62%158,100299億1605万-2.98%-7.12
12/133,9904,0703,9804,005-0.12%81,100316億9677万+2.96%-7.54
12/124,0304,0453,9754,010-2.2%81,800317億3634万+3.43%-7.55
12/114,0004,1003,9404,100+1.23%164,000324億4863万+6%-7.72
12/104,0454,1054,0054,050-0.74%138,500320億5291万+5.06%-7.63
12/093,9754,1553,9554,080+3.29%201,200322億9034万+5.97%-7.68
12/064,1804,1903,9303,950-5.28%244,400312億6148万+3%-7.44
12/054,1254,2554,0804,170+0.97%365,000330億263万+9.11%-7.85
12/044,2104,2804,0404,130-2.25%330,300326億8605万+8.48%-7.78
12/034,0004,3303,9804,225+6.16%727,100334億3791万+11.18%-7.96
12/024,0504,0503,9453,980-0.38%134,900314億9891万+5.01%-7.5
11/293,9404,0703,9403,995+0.76%131,900316億1762万+5.27%-7.52
11/283,9254,0253,7903,965+2.85%180,200313億8019万+4.34%-7.47
11/274,0754,1603,8353,855-4.34%318,600305億962万+1.5%-7.26
11/263,8204,1453,8154,030+9.21%512,200318億9462万+5.97%-7.59
11/253,6553,7453,6553,690+0.54%71,600292億376万-3%-6.95
11/223,7003,7103,6353,670+0.14%47,500290億4548万-3.88%-6.91
11/213,7903,7903,6653,665-3.04%59,600290億590万-4.23%-6.9
11/203,6703,7803,6403,780+2.58%117,400299億1605万-1.28%-7.12
11/193,7403,7603,6103,685-1.73%63,000291億6419万-3.69%-6.94
11/183,7803,8003,7203,750-0.27%54,000296億7862万-2.06%-7.06
11/153,7503,7953,7103,760+0.27%49,700297億5776万-1.65%-7.08
11/143,7103,8453,7003,750+2.32%76,100296億7862万-1.81%-7.06
11/133,6053,6803,6053,665+0.41%30,500290億590万-3.63%-6.9
11/123,5503,7453,5053,650+0.55%79,800288億8719万-3.74%-6.87
11/113,7353,8203,5753,630-1.49%79,200287億2890万-4.32%-6.84
11/083,6403,7503,5353,685-2.51%89,800291億6419万-2.98%-6.94
11/073,7703,8803,7403,780-0.26%61,100299億1605万-0.5%-7.12
11/063,8603,9303,7903,790-3.56%54,700299億9519万-0.34%-7.14
11/053,7603,9403,6503,930+6.07%100,100311億319万+2.91%-7.4
11/013,6053,7303,3903,705+2.21%135,700293億2248万-3.29%-6.98
10/313,7903,9303,5953,625-4.1%131,400286億8933万-5.7%-6.83
10/303,9053,9853,7503,780-4.79%111,600299億1605万-1.84%-7.12
10/293,9354,1053,9253,970+0.25%111,800314億1977万+2.56%-7.48
10/284,0954,0953,9303,960-3.53%130,400313億4062万+1.9%-7.46
10/254,1054,1754,0004,105-0.73%169,800324億8820万+5.36%-7.73
10/243,8304,1953,8254,135+6.03%225,500327億2563万+6%-7.79
10/233,9354,0003,8003,900-2.01%141,700308億6577万+0.62%-7.34
10/224,1404,1703,9503,980-2.21%227,400314億9891万+3%-7.5
10/214,1104,1254,0004,070+1.12%171,200322億1120万+6.24%-7.67
10/183,8954,0253,8404,025+3.34%199,000307億9809万+6.65%-7.33
10/173,8703,9203,8003,895+4.42%122,100298億337万+5.1%-7.09
10/163,6504,0303,6153,730+1.08%206,200285億4084万+2.36%-6.79
10/153,8003,8953,6803,690-1.73%154,200282億3477万+2.84%-6.72
10/113,7103,8403,6353,755+4.02%142,000287億3213万+6.07%-6.84
10/103,7203,7203,5803,610-1.1%151,300276億2263万+3.5%-6.57
10/093,3803,8003,3603,650+8.79%204,100279億2870万+6.32%-6.65
10/083,2003,4953,1603,355-0.89%196,000256億7145万-0.53%-6.11
10/073,6453,7103,3203,385-8.88%211,300259億100万+1.59%-6.16
10/043,5853,7303,5003,715-0.27%167,200284億2606万+12.85%-6.76
10/033,7003,8353,6653,725+0.68%92,600285億258万+14.97%-6.78
10/023,9053,9803,6003,700-4.76%295,700283億1129万+15.84%-6.74
10/014,1354,2103,8353,885-7.61%502,800297億2685万+23.49%-7.07
09/304,0904,3004,0504,205-0.59%202,400321億7539万+35.73%-7.66
09/273,9504,2803,9504,230+5.22%270,200323億6669万+39.01%-7.7
09/263,6404,0403,5204,020+5.51%303,600307億5983万+34.31%-7.32
09/254,1204,1353,7603,810-10.88%287,900291億5297万+29.07%-6.94
09/244,3004,3454,1204,275-1.27%191,200327億1101万+46.3%-7.78
09/204,3554,4904,2204,330+2.73%396,500331億3186万+50.82%-7.88
09/194,5004,7504,1004,215-0.24%816,400322億5191万+49.63%-7.67
09/184,0104,2254,0054,225+19.86%1,003,600323億2843万+52.64%-7.69
09/173,6053,8903,4403,525-1.95%371,300269億7224万+29.6%-6.42
09/133,0503,8353,0503,595+14.13%871,200275億786万+33.74%-6.55
09/122,5843,1502,5013,150+18.91%628,000241億285万+18.24%-5.74
09/112,3352,7772,3012,649+13.98%387,700202億6935万-0.41%-4.82
09/102,4002,4152,3022,324-0.77%112,200177億8255万-13.22%-4.23
09/092,3892,3892,2502,342+0.13%113,900179億2028万-13.83%-4.26
09/062,5332,5332,2312,339-5.8%372,900178億9732万-15.38%-4.26
09/052,5102,6212,4202,483+0.93%405,300189億9917万-11.54%-4.52
09/042,2382,4702,2252,460+10.66%493,400188億2318万-13.35%-4.48
09/032,3162,5402,1862,223+2.63%927,100170億972万-22.76%-4.05
09/022,2632,2802,1202,166-6.36%333,200165億7358万-26.2%-3.94
08/302,3702,4402,2512,313-3.5%197,100176億9838万-22.49%-4.21
08/292,3962,4592,3532,397-0.91%148,800183億4112万-21.33%-4.36
08/282,4512,5402,3452,419-5.77%169,500185億946万-22.24%-4.4
08/272,6002,6252,5002,567+2.68%195,000196億4191万-19.02%-4.67
08/262,5502,5892,4802,500-7.41%203,700191億2925万-22.34%-4.55
08/232,8402,8702,6612,700-4.26%126,800206億5959万-17.46%-4.92
08/222,9032,9492,7982,820-5.05%77,700215億7779万-14.91%-5.13
08/212,9663,0402,8812,970-1.16%68,700227億2554万-11.42%-5.41
08/203,0153,0302,9803,005-1.96%50,100229億9335万-11.2%-5.47
08/192,9733,1002,9603,065+2.2%57,200234億5246万-10.33%-5.58
08/162,9403,0702,9252,999+0.47%50,200229億4744万-13.05%-5.46
08/152,9013,0152,9012,985+0.27%30,000228億4032万-13.98%-5.44
08/142,9703,1402,9002,977-1.42%66,200227億7911万-14.7%-5.42
08/132,7003,0352,6253,020+10.79%139,700231億813万-14.33%-5.5
08/122,9422,9592,7222,726-8.89%125,500208億5853万-23.45%-4.96
08/093,0353,1502,9692,992-2.22%113,200228億9388万-17.07%-5.45
08/083,1253,1603,0003,060-1.29%118,100234億1420万-15.98%-5.57
08/073,2603,2603,0453,100-6.63%168,700237億2027万-15.76%-5.64
08/063,3553,3853,2853,320-5.01%125,700254億364万-10.58%-6.05