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
12/30142145141145+2.84%204,20044億8847万+5.84%10.841.8
12/27142145140141-0.7%190,00043億6465万+3.68%10.541.75
12/26140143139142-0.7%397,40043億9561万+4.41%10.621.76
12/25134152134143+5.93%4,087,00044億2656万+5.93%10.691.77
12/241351371341350%570,00041億7892万0%10.091.67
12/20136137134135-1.46%270,40041億7892万0%10.091.67
12/19136139135137+0.74%242,80042億4083万+1.48%10.241.7
12/18135139135136-0.73%129,10042億988万+0.74%10.171.69
12/17138138136137-0.72%73,30042億4083万+2.24%10.241.7
12/16138140134138-0.72%363,40042億7179万+2.99%10.321.71
12/13138142138139+0.72%331,20043億274万+3.73%10.391.72
12/12137140137138+0.73%195,40042億7179万+3.76%10.321.71
12/11138140137137-1.44%194,80042億4083万+3.01%10.241.7
12/10143143137139-0.71%434,40043億274万+4.51%10.391.72
12/09136142135140+3.7%446,00043億3370万+6.06%10.471.73
12/06134136133135+0.75%104,80041億7892万+2.27%10.091.67
12/05134137134134-0.74%97,90041億4797万+1.52%10.021.66
12/04138138134135-2.17%188,10041億7892万+2.27%10.091.67
12/031351421341380%314,50042億7179万+4.55%10.321.71
12/02135138133138+2.99%226,60042億7179万+4.55%10.321.71
11/29136138132134-1.47%370,70041億4797万+1.52%10.021.66
11/28135140134136-2.86%757,00042億988万+2.26%10.171.69
11/27128147128140+9.38%2,308,00043億3370万+5.26%10.471.73
11/261271291261280%45,90039億6224万-3.76%9.571.59
11/251281311251280%146,80039億6224万-3.76%9.571.59
11/22128130127128-0.78%115,60039億6224万-4.48%9.571.59
11/21131131128129-0.77%98,00039億9319万-3.73%9.651.6
11/20133133130130-0.76%90,20040億2415万-2.99%9.721.61
11/19133133131131-1.5%93,30040億5510万-2.96%9.791.62
11/18132135132133+0.76%60,60041億1701万-1.48%9.941.65
11/15131134131132-0.75%73,40040億8606万-2.22%9.871.64
11/14130134129133+3.1%155,30041億1701万-1.48%9.941.65
11/131311311261290%192,30039億9319万-3.73%9.651.6
11/12126129125129+0.78%80,40039億9319万-3.73%9.651.6
11/11129131126128-0.78%124,10039億6224万-4.48%9.571.59
11/081281311281290%86,40039億9319万-4.44%9.651.6
11/07130131129129-2.27%53,80039億9319万-4.44%9.651.6
11/06130132129132+1.54%72,60040億8606万-2.22%9.871.64
11/05131131128130+0.78%126,90040億2415万-4.41%9.721.61
11/01137137128129-5.15%158,90039億9319万-5.15%9.651.6
10/31135137131136-0.73%318,90042億988万0%10.171.69
10/30137139136137-0.72%109,20042億4083万+0.74%10.241.7
10/29140141138138-1.43%80,60042億7179万+1.47%10.321.71
10/28137140137140+2.19%106,60043億3370万+2.94%10.471.73
10/25142142137137-3.52%153,50042億4083万+1.48%10.241.7
10/24139142139142+2.16%74,40043億9561万+5.19%10.621.76
10/23141145139139-2.11%263,70043億274万+2.96%10.391.72
10/221431451411420%196,10043億9561万+5.97%10.621.76
10/21141143140142+1.43%201,70043億9561万+5.97%10.621.76
10/18139143138140+1.45%407,70043億3370万+5.26%10.471.73
10/17136139135138+2.22%196,60042億7179万+3.76%10.321.71
10/16135136134135-1.46%66,50041億7892万+2.27%10.091.67
10/15138139135137+1.48%195,40042億4083万+3.79%10.241.7
10/11131138130135+4.65%623,10041億7892万+2.27%10.091.67
10/101301341281290%330,30039億9319万-1.53%9.651.6
10/09127131125129+0.78%175,40039億9319万-2.27%9.651.6
10/08125128124128+0.79%154,60039億6224万-2.29%9.571.59
10/07133133126127-4.51%255,70039億3128万-3.05%9.51.57
10/04135135130133-2.92%341,20041億1701万+1.53%9.941.65
10/03141154131137-1.44%2,316,60042億4083万+5.38%10.241.7
10/02136139135139+2.96%488,80043億274万+6.92%10.391.72
10/011351391331350%503,80041億7892万+4.65%10.091.67
09/30134135131135+1.5%156,70041億7892万+4.65%10.091.67
09/27135135133133-1.48%101,60041億1701万+3.91%9.941.65
09/26132137129135+2.27%222,90041億7892万+5.47%10.091.67
09/25140140130132-6.38%328,40040億8606万+3.13%9.871.64
09/24132143130141+6.82%688,30043億6465万+10.16%10.541.75
09/201311321301320%77,80040億8606万+3.13%9.871.64
09/19131134130132+0.76%112,80040億8606万+3.94%9.871.64
09/18132133130131-0.76%149,30040億5510万+3.97%9.791.62
09/17128134128132+1.54%184,80040億8606万+4.76%9.871.64
09/13128135128130+1.56%356,40040億2415万+4%9.721.61
09/12128128127128-0.78%37,60039億6224万+3.23%9.571.59
09/11130130126129+1.57%146,10039億9319万+4.03%9.651.6
09/101271301241270%442,20039億3128万+3.25%9.51.57
09/091291291251270%146,30039億3128万+3.25%9.51.57
09/06129129126127-1.55%89,90039億3128万+3.25%9.51.57
09/05128134128129+0.78%218,00039億9319万+4.88%9.651.6
09/04131136125128-3.03%378,90039億6224万+4.92%9.571.59
09/03125139125132+9.09%1,633,10040億8606万+8.2%9.871.64
09/02120121115121-0.82%87,60037億4555万-0.82%9.051.5
08/30119123119122+1.67%140,00037億7651万0%9.121.51
08/29120123119120+0.84%129,30037億1460万-1.64%8.971.49
08/28121122116119-4.03%253,80036億8364万-3.25%8.91.47
08/27126127124124-1.59%74,30038億3842万0%9.271.54
08/261281281251260%124,80039億33万+0.8%9.421.56
08/23130133124126-1.56%186,60039億33万+0.8%9.421.56
08/22126129125128+2.4%166,60039億6224万+1.59%9.571.59
08/21129129123125-2.34%235,20038億6937万-0.79%9.351.55
08/20131133128128-3.03%484,20039億6224万+0.79%9.571.59
08/19135136131132-2.94%1,030,60040億8606万+3.13%9.871.64
08/16112148112136+20.35%6,985,00042億988万+5.43%10.171.69
08/15115116113113-1.74%34,60034億9791万-12.4%8.451.4
08/14115116114115+0.88%54,40035億5982万-11.54%8.61.42
08/13115116113114+0.88%49,40035億2887万-12.98%8.521.41
08/12115116113113-1.74%47,80034億9791万-14.39%8.451.4
08/09116124115115-0.86%211,30035億5982万-13.53%8.61.42
08/08118119116116-1.69%78,80035億9078万-14.07%8.671.44
08/07122123118118-3.28%99,70036億5269万-13.24%8.821.46
08/06122122120122+0.83%65,90037億7651万-10.95%9.121.51