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
12/30256256255256+0.39%32,00057億3440万-3.03%11.50.41
12/27255256254255-0.39%699,00057億1200万-3.41%11.460.41
12/26262262252256-1.92%37,00057億3440万-3.03%11.50.41
12/25269269261261-1.88%66,00058億4640万-1.51%11.720.42
12/242642722642660%56,00059億5840万+0.38%11.950.43
12/20261275261266+1.14%92,00059億5840万+0.76%11.950.43
12/19261263261263+0.77%14,00058億9120万-0.38%11.810.42
12/18265266254261-1.51%32,00058億4640万-1.14%11.720.42
12/172652652642650%29,00059億3600万+0.38%11.90.42
12/16267267265265-0.75%28,00059億3600万+0.76%11.90.42
12/13266267265267+0.38%38,00059億8080万+1.52%11.990.43
12/122662672662660%17,00059億5840万+1.53%11.950.43
12/112662672662660%22,00059億5840万+1.92%11.950.43
12/102642662642660%20,00059億5840万+1.92%11.950.43
12/09267268265266-0.37%51,00059億5840万+2.31%11.950.43
12/062682682672670%7,00059億8080万+2.69%11.990.43
12/052682682672670%8,00059億8080万+3.09%11.990.43
12/04266268265267-0.74%25,00059億8080万+3.09%11.990.43
12/03265269265269+1.51%23,00060億2560万+4.26%12.080.43
12/022662682632650%23,00059億3600万+2.71%11.90.42
11/29264265261265+0.38%23,00059億3600万+3.11%11.90.42
11/28264265262264+1.15%32,00059億1360万+2.72%11.860.42
11/27263264261261-0.76%14,00058億4640万+1.95%11.720.42
11/26265265262263-0.38%12,00058億9120万+2.73%11.810.42
11/25265266264264+0.38%14,00059億1360万+3.13%11.860.42
11/222632652632630%31,00058億9120万+3.14%11.810.42
11/212632632602630%5,00058億9120万+3.14%11.810.42
11/20260263260263+1.15%11,00058億9120万+3.14%11.810.42
11/192652662602600%41,00058億2400万+2.36%11.680.42
11/18255263255260+1.96%59,00058億2400万+2.36%11.680.42
11/15255255253255-1.16%12,00057億1200万+0.39%11.460.41
11/14252258252258+0.78%8,00057億7920万+1.98%11.590.41
11/13252256252256+1.59%30,00057億3440万+1.19%11.50.41
11/12251252250252+0.4%9,00056億4480万-0.4%11.320.4
11/11253253251251-0.4%27,00056億2240万-0.79%11.280.4
11/082522532522520%10,00056億4480万-0.4%11.320.4
11/07252254251252-0.79%24,00056億4480万-0.4%11.320.4
11/06251254251254+0.79%22,00056億8960万+0.4%11.410.41
11/05251252251252+0.4%4,00056億4480万-0.4%11.320.4
11/01251252251251-1.57%13,00056億2240万-0.79%11.280.4
10/31254255251255+0.39%14,00057億1200万+0.79%11.460.41
10/30254259253254+0.79%49,00056億8960万+0.4%11.410.41
10/29250252250252-0.79%11,00056億4480万-0.4%11.320.4
10/28257257253254+0.4%16,00056億8960万+0.79%11.410.41
10/252592592532530%29,00056億6720万+0.4%11.370.4
10/24253253250253-0.39%21,00056億6720万+0.8%11.370.4
10/23257258254254-1.17%15,00056億8960万+1.2%11.410.41
10/22255257255257+0.39%7,00057億5680万+2.39%11.540.41
10/21254256251256+1.19%17,00057億3440万+2.4%11.50.41
10/18252256251253-1.94%7,00056億6720万+1.61%11.370.4
10/17258258258258+2.38%1,00057億7920万+3.61%11.590.41
10/16253253252252-0.4%4,00056億4480万+1.61%11.320.4
10/15259260253253-0.39%23,00056億6720万+2.43%11.370.4
10/11250262250254+1.6%27,00056億8960万+2.83%11.410.41
10/102502502502500%1,00056億+1.63%11.230.4
10/09253254247250+0.81%19,00056億+1.63%11.230.4
10/08248248247248-0.4%6,00055億5520万+1.22%11.140.4
10/07251251249249-0.8%12,00055億7760万+2.05%11.190.4
10/04252252251251-0.79%3,00056億2240万+2.87%11.280.4
10/032532532532530%5,00056億6720万+4.12%11.370.4
10/02259259253253-0.78%13,00056億6720万+4.55%11.370.4
10/01254262254255+0.79%13,00057億1200万+5.37%11.460.41
09/30258258253253-1.94%18,00056億6720万+4.98%11.370.4
09/27258258254258+1.57%11,00057億7920万+7.5%11.590.41
09/26253254253254+2.01%2,00056億8960万+5.83%11.410.41
09/25250252249249+0.4%22,00055億7760万+4.18%11.190.4
09/24245248245248+1.64%15,00055億5520万+3.77%11.140.4
09/20245246244244+0.83%29,00054億6560万+2.52%10.960.39
09/19243243242242+0.83%25,00054億2080万+1.68%10.870.39
09/18243243240240-0.83%38,00053億7600万+0.84%10.780.38
09/17241242241242+0.41%21,00054億2080万+1.68%10.870.39
09/13241241240241-0.41%6,00053億9840万+1.26%10.830.39
09/122432432422420%23,00054億2080万+1.68%10.870.39
09/11242242240242+0.83%20,00054億2080万+1.68%10.870.39
09/10240242238240+1.27%18,00053億7600万+1.27%10.780.38
09/09240240237237-0.42%6,00053億880万0%10.650.38
09/062382382372380%7,00053億3120万+0.42%10.690.38
09/05235238235238+0.85%2,00053億3120万+0.42%10.690.38
09/04238238236236-0.42%3,00052億8640万-0.42%10.60.38
09/03239239237237+1.28%6,00053億880万0%10.650.38
09/022342342342340%1,00052億4160万-2.09%10.510.37
08/302362362342340%3,00052億4160万-2.5%10.510.37
08/29234235234234+0.43%86,00052億4160万-2.9%10.510.37
08/28239239233233-1.27%18,00052億1920万-4.12%10.470.37
08/27236237236236-0.84%8,00052億8640万-3.28%10.60.38
08/26238238238238+0.42%5,00053億3120万-3.25%10.690.38
08/23237238237237+0.42%3,00053億880万-4.05%10.650.38
08/222332382332360%12,00052億8640万-4.84%10.60.38
08/21238238234236-1.67%40,00052億8640万-5.6%10.60.38
08/20241241240240-0.41%5,00053億7600万-4.38%10.780.38
08/19241242238241-0.41%8,00053億9840万-4.74%10.830.39
08/16240242240242+0.41%17,00054億2080万-4.72%10.870.39
08/15240241240241+0.42%15,00053億9840万-5.49%10.830.39
08/142412412402400%5,00053億7600万-6.25%10.780.38
08/13237240237240+1.69%22,00053億7600万-6.61%10.780.38
08/12237238236236-0.42%7,00052億8640万-8.53%10.60.38
08/092382382372370%10,00053億880万-8.49%10.650.38
08/08238238237237-0.42%5,00053億880万-8.85%10.650.38
08/072392392372380%12,00053億3120万-8.81%10.690.38
08/06239239237238+0.42%15,00053億3120万-9.16%10.690.38