株価チャート

2013/08/02～2013/12/30

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
12/302262282252250%21,00025億2670万-4.26%13.992.46
12/272272332252250%9,00025億2670万-4.26%13.992.46
12/26217229217225-6.64%67,00025億2670万-4.26%13.992.46
12/25234242234241+2.99%38,00027億638万+2.12%14.992.64
12/242342352342340%16,00026億2777万-0.85%14.552.56
12/20235236233234+0.86%12,00026億2777万-0.43%14.552.56
12/19230232229232+0.87%9,00026億531万-1.28%14.432.54
12/18229230228230+1.32%6,00025億8285万-2.13%14.32.52
12/17229229227227+0.44%4,00025億4916万-3.4%14.122.49
12/16234234226226-3%26,00025億3793万-4.24%14.052.47
12/13235236233233-0.85%6,00026億1654万-1.27%14.492.55
12/12239239232235-1.67%19,00026億3900万-0.42%14.612.57
12/11239240237239+0.42%21,00026億8392万+1.27%14.862.62
12/102392402382380%7,00026億7269万+0.42%14.82.61
12/09240240238238-0.83%9,00026億7269万+0.42%14.82.61
12/06242244240240-0.83%15,00026億9515万+1.27%14.932.63
12/05247247242242-2.02%13,00027億1761万+1.68%15.052.65
12/04246247244247-1.2%8,00027億7376万+3.35%15.362.7
12/03245250244250+2.46%13,00028億745万+4.6%15.552.74
12/02240245239244+4.72%17,00027億4007万+1.67%15.172.67
11/29234241233233-0.85%33,00026億1654万-2.92%14.492.55
11/282322382322350%17,00026億3900万-2.49%14.612.57
11/27231235231235+1.73%12,00026億3900万-3.29%14.612.57
11/26233233231231-0.86%3,00025億9408万-5.33%14.372.53
11/25235235233233+0.87%5,00026億1654万-4.9%14.492.55
11/22230235230231+0.87%8,00025億9408万-5.71%14.372.53
11/21233234229229-3.78%7,00025億7162万-6.91%14.242.51
11/20238238228238+1.28%16,00026億7269万-3.25%14.82.61
11/19234235233235+1.29%8,00026億3900万-4.47%14.612.57
11/18223232223232+0.87%4,00026億531万-5.31%14.432.54
11/15229230210230-1.29%31,00025億8285万-6.12%14.32.52
11/13235241232233+0.43%11,00026億1654万-4.51%14.492.55
11/122282352282320%9,00026億531万-4.92%14.432.54
11/11230233229232+1.75%12,00026億531万-4.92%14.432.54
11/08232236227228-5%23,00025億6039万-6.56%14.182.5
11/07241241224240-0.83%22,00026億9515万-2.04%14.932.63
11/06243243242242-1.22%5,00027億1761万-0.82%15.052.65
11/052452452452450%1,00027億5130万+0.82%15.242.68
11/01255255237245-3.54%28,00027億5130万+1.24%15.242.68
10/31260260254254-2.31%7,00028億5236万+5.39%15.82.78
10/302602602572600%12,00029億1974万+8.79%16.172.85
10/29261261254260+2.36%14,00029億1974万+9.7%16.172.85
10/28262262254254-2.68%17,00028億5236万+7.63%15.82.78
10/252602612582610%14,00029億3097万+11.54%16.232.86
10/24256261256261+0.38%17,00029億3097万+12.5%16.232.86
10/23264266260260-1.14%26,00029億1974万+13.04%16.172.85
10/22255266255263+0.38%27,00029億5343万+15.35%16.362.88
10/21280280262262+1.55%37,00029億4220万+15.93%16.292.87
10/18241258240258+4.88%20,00028億9728万+15.18%16.042.83
10/17240262240246+2.5%62,00027億6253万+10.81%15.32.69
10/16235240235240+0.84%6,00026億9515万+8.6%14.932.63
10/15243248235238+1.28%28,00026億7269万+8.68%14.82.61
10/11226244225235+4.91%35,00026億3900万+7.8%14.612.57
10/10221224220224+2.75%14,00025億1547万+3.23%13.932.45
10/08220220218218-0.91%11,00024億4809万+0.93%13.562.39
10/07225225220220-3.08%19,00024億7055万+1.85%13.682.41
10/04226227222227+0.89%14,00025億4916万+5.58%14.122.49
10/03224228224225-3.02%9,00025億2670万+5.14%13.992.46
10/02245245231232-5.31%44,00026億531万+8.41%14.432.54
10/01228245228245+7.46%32,00027億5130万+15.02%15.242.68
09/30222228221228+4.59%23,00025億6039万+8.06%14.182.5
09/27218222217218+0.46%10,00024億4809万+3.81%13.562.39
09/26222222215217+2.36%34,00024億3686万+3.83%13.52.38
09/25209213209212-2.3%14,00023億8071万+1.44%13.192.32
09/24214217213217+1.88%15,00024億3686万+4.33%13.52.38
09/20216218213213-1.39%22,00023億9194万+2.4%13.252.33
09/19211216211216+2.37%13,00024億2563万+3.85%13.432.37
09/18212218211211+0.96%29,00023億6948万+1.44%13.122.31
09/17213213209209-1.42%13,00023億4702万0%132.29
09/132122122122120%6,00023億8071万+1.44%13.192.32
09/122122122122120%4,00023億8071万+0.95%13.192.32
09/11215217212212-1.4%15,00023億8071万+0.95%13.192.32
09/10214219214215+1.9%21,00024億1440万+1.9%13.372.35
09/092172172082110%14,00023億6948万0%13.122.31
09/06209211205211+1.93%10,00023億6948万0%13.122.31
09/052062072032070%12,00023億2456万-1.9%12.872.27
09/04207208207207+0.98%5,00023億2456万-1.9%12.872.27
09/03204210201205+0.49%11,00023億210万-2.84%12.752.24
09/022042042042040%1,00022億9087万-3.32%12.692.23
08/30202211201204-0.97%16,00022億9087万-3.32%12.692.23
08/29201206199206+1.48%13,00023億1333万-2.83%12.812.26
08/28203211202203-3.79%13,00022億7964万-4.69%12.632.22
08/27215215210211-1.4%33,00023億6948万-1.4%13.122.31
08/26199217199214+8.08%38,00024億317万-0.93%13.312.34
08/23195198192198+0.51%15,00022億2350万-7.91%12.312.17
08/22202202191197-2.96%25,00022億1227万-8.8%12.252.16
08/212052062002030%12,00022億7964万-6.45%12.632.22
08/20209209201203-3.33%19,00022億7964万-6.88%12.632.22
08/19206210204210-0.94%6,00023億5825万-4.11%13.062.3
08/162102122082120%7,00023億8071万-4.07%13.192.32
08/15211212211212-2.75%4,00023億8071万-4.5%13.192.32
08/14229229218218-3.11%9,00024億4809万-1.36%13.562.39
08/13214225214225+2.27%11,00025億2670万+1.81%13.992.46
08/12221233220220-0.45%7,00024億7055万-0.45%13.682.41
08/09222230221221+0.91%9,00024億8178万+0.45%13.742.42
08/08223223219219-4.37%10,00024億5932万0%13.622.4
08/07237237228229-1.29%17,00025億7162万+5.05%14.242.51
08/06224241223232+7.41%58,00026億531万+6.91%14.432.54
08/05213216209216+3.85%12,00024億2563万0%13.432.37
08/02205208205208+2.46%3,00023億3579万-2.8%12.942.28