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
12/30422427415420-1.87%271,100221億5827万+16.99%102.495.33
12/27425430418428+2.39%271,500225億8033万+20.56%104.455.43
12/26420425405418+0.97%270,600220億5276万+19.77%102.015.3
12/25440442406414+2.35%1,234,700218億4172万+20.35%1015.25
12/24417420389405-2.88%612,500213億4053万+19.32%98.685.13
12/20423427415417-0.12%376,800219億7362万+24.33%101.615.28
12/19435438411417-2.46%488,100220億+26.36%101.735.29
12/18411438400428+6.34%736,300225億5395万+31.54%104.295.42
12/17412464395402-0.74%1,106,200212億863万+25.63%98.075.1
12/16481520405405-13.18%1,996,700213億6690万+28.57%98.815.14
12/13389470387467+16.48%2,006,400246億1151万+50%113.815.92
12/12328401325401+21.18%1,033,300211億2949万+32.18%97.715.08
12/11370370328331-5.57%757,400174億3645万+10.54%80.634.19
12/10311373311350+15.51%1,730,400184億6523万+17.85%85.394.44
12/09300305299303+1.61%57,800159億8561万+3.06%73.923.84
12/06302302298298-0.53%86,800157億3237万+1.43%72.753.78
12/05302305300300-0.07%78,800158億1678万+2.32%73.143.8
12/043003093003000%151,100158億2734万+2.39%73.193.81
12/03300309299300+0.57%199,300158億2734万+2.74%73.193.81
12/02295300295298+0.74%65,000157億3765万+2.16%72.773.78
11/29297300296296+0.37%99,100156億2158万+1.4%72.243.76
11/28299299294295-1.3%68,400155億6355万+1.03%71.973.74
11/27292299292299+1.01%74,700157億6930万+2.36%72.923.79
11/26298299295296-1.1%29,000156億1103万+1.34%72.193.75
11/25299300296299+0.07%83,400157億8513万+2.47%72.993.79
11/22296299295299+1.56%72,000157億7458万+2.4%72.953.79
11/21295295292294+1.52%56,500155億3189万+1.17%71.823.73
11/20290294288290-0.79%52,100152億9976万-0.34%70.753.68
11/19299299287292-1.42%48,900154億2110万+0.45%71.313.71
11/18300300295297-0.94%64,600156億4268万+1.89%72.343.76
11/15296300295299+0.98%83,000157億9040万+3.21%73.023.8
11/14295300293296+0.99%95,800156億3741万+2.21%72.313.76
11/13290296286294+1.52%55,800154億8441万+1.56%71.63.72
11/12284289284289+1.62%33,200152億5227万+0.03%70.533.67
11/11286288283285-0.07%33,000150億959万-1.56%69.413.61
11/08285286283285-0.32%25,500150億2014万-1.49%69.463.61
11/07288288285286-0.49%16,200150億6762万-1.52%69.683.62
11/06280287280287+1.92%25,700151億4148万-1.03%70.023.64
11/05285285280282-0.78%84,300148億5659万-2.9%68.73.57
11/01286289282284-1.01%109,400149億7266万-2.47%69.243.6
10/31285289285287+0.56%47,100151億2566万-1.48%69.943.64
10/30287291285285-1.08%60,000150億4124万-2.36%69.553.62
10/29292297285288-2.14%126,300152億479万-1.3%70.313.66
10/28294297294295+0.07%42,900155億3717万+0.86%71.853.74
10/25300300294294-1.37%100,400155億2662万+0.79%71.83.73
10/24296300293298+0.57%86,600157億4292万+2.19%72.83.78
10/23299304296297-0.27%214,600156億5323万+1.61%72.383.76
10/22298299296298+0.1%61,400156億9544万+1.88%72.583.77
10/21293297293297+1.23%53,600156億7961万+1.78%72.513.77
10/18299299294294-0.81%77,300154億8969万+0.55%71.633.72
10/17296300293296+0.41%146,800156億1630万+1.37%72.213.75
10/16287298287295+3.91%140,600155億5299万+1.31%71.923.74
10/15286286283284-0.77%23,100149億6738万-2.51%69.213.6
10/11286287282286+1.17%31,100150億8345万-1.75%69.753.63
10/10282286281283-0.28%56,000149億935万-2.89%68.943.58
10/09281284280283+0.43%46,200149億5156万-2.61%69.143.59
10/08280283278282+0.07%32,100148億8825万-3.02%68.853.58
10/07287293282282-2.62%49,300148億7769万-2.76%68.83.58
10/04292295286290-1.36%58,700152億7865万-0.14%70.653.67
10/03293296292294-0.17%52,900154億8969万+1.59%71.633.72
10/02294297293294-0.14%45,600155億1606万+1.76%71.753.73
10/01297297293295+0.1%53,700155億3717万+2.26%71.853.74
09/30294296291294-0.94%14,500155億2134万+2.15%71.773.73
09/27296297293297+1.02%69,500156億6906万+3.13%72.463.77
09/26293296291294-0.81%27,400155億1079万+2.44%71.733.73
09/25296297291296+0.54%103,500156億3741万+3.28%72.313.76
09/24295295291295+0.72%26,400155億5299万+2.72%71.923.74
09/20298299290293-2.04%58,500154億4220万+1.99%71.413.71
09/19295299284299+2.65%65,100157億6403万+3.75%72.93.79
09/18290293290291-0.65%33,800153億5779万+1.08%71.023.69
09/17292296292293-1.18%20,000154億5803万+1.74%71.483.72
09/13293300293297+1.3%114,000156億4268万+2.95%72.343.76
09/12293295292293+0.07%40,900154億4220万+1.63%71.413.71
09/11298298287293-0.07%43,300154億3165万+1.56%71.363.71
09/102922932882930%58,400154億4220万+1.99%71.413.71
09/09290298290293+1.63%70,000154億4220万+1.99%71.413.71
09/06289291279288+0.84%24,800151億9424万+0.35%70.263.65
09/05283292283286-0.7%35,100150億6762万-0.49%69.683.62
09/04272291272288+3.94%63,700151億7314万+0.21%70.163.65
09/03280280273277+1.43%35,200145億9808万-3.59%67.53.51
09/02275275268273+0.89%49,100143億9232万-4.95%66.553.46
08/30271275269270-1.24%72,600142億6570万-6.11%65.973.43
08/29271275271274+0.04%47,100144億4508万-4.93%66.83.47
08/28275283270274-1.12%121,700144億3980万-5.29%66.773.47
08/27278284277277-1.67%51,700146億335万-4.22%67.533.51
08/26285290278282-2.29%107,600148億5132万-2.93%68.683.57
08/23291293285288-1.44%142,700151億9952万-0.66%70.293.65
08/22287292284292+1.35%120,000154億2110万+0.79%71.313.71
08/21292294288288-1.13%185,700152億1534万-0.55%70.363.66
08/20298299292292-2.18%188,500153億8945万+0.59%71.163.7
08/19300309297298+0.24%181,600157億3237万+3.18%72.753.78
08/16300302290298-2.62%167,900156億9544万+2.94%72.583.77
08/15308315302306-2.24%432,800161億1750万+6.08%74.533.87
08/14293317292313+7.39%607,400164億8681万+8.89%76.243.96
08/13283291283291+3.12%62,100153億5251万+2.11%70.993.69
08/12284287282282-2.32%89,300148億8825万-0.63%68.853.58
08/09290292288289+0.28%132,400152億4172万+1.73%70.483.66
08/08289292287288-0.24%149,500151億9952万+1.44%70.293.65
08/07292292289289-0.93%129,400152億3645万+2.05%70.463.66
08/06289293289292+0.9%178,600153億7889万+3%71.123.7