株価チャート

2013/07/31～2013/12/24

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
12/24520520507520+18.18%1,651,600121億9202万+14.54%3.820.6
12/20439442439440-0.68%123,900103億1633万-2.87%3.240.51
12/19442444439443+1.14%184,500103億8667万-2.64%3.260.51
12/18439441433438-0.9%209,300102億6943万-3.95%3.220.51
12/17445446437442-0.23%230,500103億6322万-3.28%3.250.51
12/16450452441443-1.34%332,700103億8667万-3.06%3.260.51
12/13454456447449-0.22%385,500105億2734万-1.75%3.30.52
12/12452455443450-1.53%1,618,300105億5079万-1.53%3.310.52
12/11468470457457-2.14%438,300107億1491万+0.22%3.360.53
12/10464473462467+1.52%355,800109億4937万+2.64%3.430.54
12/09455464452460+2.91%357,300107億8525万+1.55%3.380.53
12/06445448443447+0.45%241,600104億8045万-0.89%3.290.52
12/05445449441445+1.14%687,500104億3356万-1.33%3.270.52
12/04432443432440+0.46%631,500103億1633万-2.44%3.240.51
12/03434440434438+0.69%207,100102億6943万-2.88%3.220.51
12/02438442435435+0.46%204,000101億9910万-3.55%3.20.5
11/29428433427433+0.46%220,000101億5220万-3.78%3.180.5
11/28436438430431-2.05%303,400101億531万-4.22%3.170.5
11/27447448432440-6.58%504,700103億1633万-2.22%3.240.51
11/26472475468471-0.84%52,500110億4316万+4.43%3.460.55
11/25477480472475-0.42%48,800111億3694万+5.56%3.490.55
11/22480483463477+0.63%110,300111億8384万+6.47%3.510.55
11/21470475466474+1.72%97,600111億1350万+6.04%3.490.55
11/20481484463466-3.12%178,400109億2593万+4.48%3.430.54
11/19482484471481+0.21%111,000112億7762万+8.09%3.540.56
11/18485489477480-0.62%96,400112億5418万+8.11%3.530.56
11/15481486465483+0.42%171,700113億2451万+9.03%3.550.56
11/14491496462481+4.57%515,000112億7762万+9.07%3.540.56
11/13444523441460+3.37%938,100107億8525万+4.78%3.380.53
11/124354474354450%92,400104億3356万+1.83%3.270.52
11/11435445433445+3.01%86,800104億3356万+2.3%3.270.52
11/08425435422432+0.7%39,100101億2876万-0.46%3.180.5
11/07433434426429-0.23%23,600100億5842万-0.92%3.160.5
11/06418431418430+2.14%28,300100億8186万-0.46%3.160.5
11/05420424415421-0.94%62,20098億7085万-2.32%3.10.49
11/01436436400425-2.75%130,10099億6463万-1.39%3.130.49
10/314404414364370%35,500102億4599万+1.63%3.210.51
10/30442442436437-0.46%80,700102億4599万+1.86%3.210.51
10/29439440435439+0.69%67,500102億9288万+2.81%3.230.51
10/28435438432436+1.4%68,600102億2254万+2.35%3.210.51
10/25437438425430-1.38%48,300100億8186万+1.18%3.160.5
10/24432437425436+0.93%73,100102億2254万+2.83%3.210.51
10/23442445430432-2.7%66,300101億2876万+2.13%3.180.5
10/22445449441444-0.45%47,400104億1011万+5.46%3.270.51
10/21445447442446+0.9%43,800104億5700万+6.19%3.280.52
10/184434444424420%38,400103億6322万+6%3.250.51
10/174524524364420%68,100103億6322万+6.51%3.250.51
10/16454455439442-2.86%135,000103億6322万+7.02%3.250.51
10/15460465453455-0.22%88,400106億6802万+10.98%3.350.53
10/11450458444456+2.7%176,600106億9147万+12.32%3.350.53
10/10449456441444+1.14%130,600104億1011万+10.45%3.270.51
10/09428445423439+2.57%189,100102億9288万+10.03%3.230.51
10/08405430402428+4.39%120,300100億3497万+8.08%3.150.5
10/07413417407410+0.49%85,90096億1294万+4.33%3.020.48
10/04400410394408+1.49%72,50095億6605万+4.08%30.47
10/03397404397402-0.74%48,30094億2537万+3.08%2.960.47
10/02413418401405-1.94%67,50094億9571万+4.38%2.980.47
10/01421425401413-0.72%106,10096億8328万+6.99%3.040.48
09/30413423409416+0.97%87,90097億5362万+8.33%2.570.41
09/27404412396412+2.74%92,60096億5983万+8.14%2.550.4
09/26381404381401+0.25%56,30094億192万+5.8%2.480.39
09/25406407394400-1.72%62,80093億7848万+6.1%2.470.39
09/24406407403407+0.49%47,20095億4260万+8.53%2.520.4
09/20403407403405-0.25%55,10094億9571万+8.29%2.50.39
09/194054094014060%49,80095億1916万+9.14%2.510.4
09/18411412401406-0.49%100,80095億1916万+9.73%2.510.4
09/17401410400408+3.29%115,90095億6605万+10.57%2.520.4
09/13398405385395-2.47%107,30092億6125万+7.63%2.440.38
09/12386405378405+4.92%163,40094億9571万+10.96%2.50.39
09/11390394385386-0.26%84,00090億5023万+6.04%2.390.38
09/10383391382387+1.04%148,50090億7368万+6.61%2.390.38
09/09374383370383+4.36%140,10089億7989万+5.8%2.370.37
09/06367369363367+0.82%110,40086億475万+1.66%2.270.36
09/05363364360364-0.27%20,00085億3442万+1.11%2.250.35
09/04365365360365+0.27%22,30085億5786万+1.67%2.260.36
09/03367367361364+0.83%27,30085億3442万+1.68%2.250.35
09/02364364358361+0.56%15,80084億6408万+1.12%2.230.35
08/30364365358359-1.64%36,50084億1718万+0.56%2.220.35
08/29355365355365+1.96%38,80085億5786万+2.53%2.260.36
08/283513593473580%38,90083億9374万+0.56%2.210.35
08/27357359356358-0.28%13,20083億9374万+0.56%2.210.35
08/263593593563590%18,00084億1718万+0.56%2.220.35
08/23359361356359+0.84%12,60084億1718万+0.56%2.220.35
08/22351356348356+1.42%21,10083億4685万-0.28%2.20.35
08/21353356350351-1.4%36,30082億2961万-1.68%2.170.34
08/20358360356356-0.28%20,40083億4685万-0.56%2.20.35
08/19365365354357-1.38%49,40083億7029万-0.28%2.210.35
08/163553653543620%45,80084億8752万+0.84%2.240.35
08/15366366362362-0.82%18,60084億8752万+0.84%2.240.35
08/14368368363365+0.55%31,70085億5786万+1.67%2.260.36
08/13358363355363+1.68%26,50085億1097万+1.11%2.240.35
08/12362362352357-1.38%54,00083億7029万-0.56%2.210.35
08/09367371359362-1.63%102,90084億8752万+0.84%2.240.35
08/08362380360368+2.22%209,30086億2820万+2.51%2.270.36
08/07365374360360-1.37%92,50084億4063万+0.56%2.220.35
08/06358365352365+2.53%57,70085億5786万+2.24%2.260.36
08/05348357347356+0.85%38,40083億4685万0%2.20.35
08/02348353342353+3.82%57,30082億7651万-0.84%2.180.34
08/01336340335340+0.59%30,70079億7171万-3.95%2.10.33
07/31342344337338-2.31%32,60079億2481万-4.52%2.090.33