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
201810/1, 株式併合 5→1
2013
12/301,6301,6401,6201,640+1.23%16,200350億9496万+1.86%12.880.75
12/271,6251,6301,6201,620+0.31%11,000346億6697万+0.68%12.720.74
12/261,5951,6151,5901,615+1.89%13,800345億5997万+0.37%12.680.74
12/251,6001,6001,5651,585-1.55%14,000339億1799万-1.49%12.440.72
12/241,6251,6301,5551,610-0.92%24,000344億5298万+0.06%12.640.73
12/201,6301,6351,6001,625-0.31%30,400347億7397万+0.99%12.760.74
12/191,6251,6301,6251,630-0.31%21,000348億8096万+1.37%12.80.74
12/181,6351,6351,6251,6350%18,600349億8796万+1.74%12.840.74
12/171,6351,6351,6251,635+0.62%13,000349億8796万+1.87%12.840.74
12/161,6251,6301,6201,625+0.31%28,800347億7397万+1.37%12.760.74
12/131,6251,6251,6101,620+0.93%49,000346億6697万+1.19%12.720.74
12/121,5901,6251,5901,605+0.94%30,600343億4598万+0.38%12.60.73
12/111,6001,6051,5801,590-0.63%11,800340億2499万-0.56%12.480.72
12/101,6051,6101,5951,600+0.31%16,800342億3898万+0.13%12.560.73
12/091,5951,6001,5851,595+0.63%10,800341億3199万-0.13%12.520.73
12/061,5801,5851,5801,585+0.32%5,000339億1799万-0.69%12.440.72
12/051,5901,6001,5701,580-0.63%15,600338億1100万-0.94%12.40.72
12/041,5901,6001,5901,590-0.93%12,000340億2499万-0.25%12.480.72
12/031,5951,6051,5951,605+0.63%9,000343億4598万+0.75%12.60.73
12/021,6001,6051,5951,595-0.31%11,400341億3199万+0.19%12.520.73
11/291,6051,6101,5951,600-0.31%16,600342億3898万+0.63%12.560.73
11/281,6151,6201,6001,605-0.62%8,800343億4598万+1.07%12.60.73
11/271,6201,6201,6101,615-0.31%5,600345億5997万+1.83%12.680.74
11/261,6101,6201,6001,6200%13,800346億6697万+2.27%12.720.74
11/251,6101,6301,6051,6200%13,400346億6697万+2.4%12.720.74
11/221,6201,6251,6101,6200%12,000346億6697万+2.6%12.720.74
11/211,5951,6251,5951,620+0.93%24,400346億6697万+2.73%12.720.74
11/201,6001,6051,6001,6050%10,200343億4598万+1.97%12.60.73
11/191,6001,6051,6001,605+0.31%4,400343億4598万+2.1%12.60.73
11/181,6101,6101,5951,600-0.31%8,400342億3898万+1.85%12.560.73
11/151,5951,6101,5951,605+0.63%33,600343億4598万+2.36%12.60.73
11/141,5701,5951,5701,595+0.95%19,600341億3199万+1.85%12.520.73
11/131,5901,5901,5801,580-0.63%10,400338億1100万+1.09%12.40.72
11/121,5801,5951,5801,590+0.63%17,200340億2499万+1.86%12.480.72
11/111,5701,5801,5651,580+0.32%12,600338億1100万+1.35%12.40.72
11/081,5801,5801,5751,575-0.94%10,000337億400万+1.09%12.370.72
11/071,5851,5901,5751,590+0.63%13,000340億2499万+2.19%12.480.72
11/061,5701,5801,5701,580+0.64%11,400338億1100万+1.67%12.40.72
11/051,5651,5751,5601,570+0.32%12,200335億9700万+1.09%12.330.72
11/011,5801,5801,5551,5650%10,800334億9001万+0.77%12.290.71
10/311,5651,5751,5601,5650%7,000334億9001万+0.77%12.290.71
10/301,5701,5701,5501,565+0.64%14,000334億9001万+0.71%12.290.71
10/291,5701,5701,5551,555-0.96%7,600332億7601万+0.06%12.210.71
10/281,5501,5751,5501,570+1.29%8,800335億9700万+0.96%12.330.72
10/251,5601,5601,5501,550-0.64%9,800331億6902万-0.32%12.170.71
10/241,5551,5651,5551,560+0.32%7,200333億8301万+0.32%12.250.71
10/231,5751,5801,5551,555-0.96%13,800332億7601万0%12.210.71
10/221,5551,5701,5551,570+0.96%14,600335億9700万+0.9%12.330.72
10/211,5601,5651,5501,555-0.32%10,200332億7601万-0.06%12.210.71
10/181,5551,5601,5501,560+0.32%3,800333億8301万+0.19%12.250.71
10/171,5551,5651,5551,5550%4,600332億7601万-0.19%12.210.71
10/161,5501,5601,5501,555-0.32%2,200332億7601万-0.19%12.210.71
10/151,5601,5601,5501,5600%6,800333億8301万+0.13%12.250.71
10/111,5551,5601,5451,560+0.97%14,400333億8301万+0.26%12.250.71
10/101,5401,5451,5401,545+0.32%6,400330億6202万-0.64%12.130.7
10/091,5301,5401,5301,540+0.65%6,400329億5502万-0.9%12.090.7
10/081,5301,5401,5301,5300%11,400327億4103万-1.48%12.010.7
10/071,5301,5351,5301,530-0.65%14,200327億4103万-1.42%12.010.7
10/041,5451,5501,5401,540-0.32%9,400329億5502万-0.71%12.090.7
10/031,5501,5551,5401,545+0.32%16,800330億6202万-0.39%12.130.7
10/021,5401,5601,5351,5400%15,200329億5502万-0.65%12.090.7
10/011,5501,5551,5401,540-0.96%15,600329億5502万-0.58%12.090.7
09/301,5651,5651,5301,555-0.64%10,400332億7601万+0.45%12.310.71
09/271,5701,5701,5651,565-0.32%6,400334億9001万+1.16%12.380.72
09/261,5601,5751,5401,570-0.32%13,400335億9700万+1.68%12.420.72
09/251,5801,5801,5651,575+0.32%12,400337億400万+2.14%12.460.72
09/241,5751,5801,5701,570-0.32%12,600335億9700万+1.95%12.420.72
09/201,5701,5751,5551,5750%9,400337億400万+2.41%12.460.72
09/191,5651,5751,5501,575+1.29%20,600337億400万+2.61%12.460.72
09/181,5651,5701,5501,555-0.64%15,200332億7601万+1.44%12.310.71
09/171,5701,5801,5651,565-0.32%16,000334億9001万+2.15%12.380.72
09/131,5601,5701,5601,5700%30,800335億9700万+2.61%12.420.72
09/121,5701,5801,5701,570-0.95%11,600335億9700万+2.75%12.420.72
09/111,5851,5851,5751,585+0.63%19,400339億1799万+3.93%12.540.73
09/101,5751,5851,5701,575+0.64%29,400337億400万+3.41%12.460.72
09/091,6401,6401,5501,565+1.62%71,800334億9001万+2.83%12.380.72
09/061,5401,5401,5201,540+0.98%36,200329億5502万+1.25%12.190.71
09/051,5201,5401,5201,525+0.33%19,800326億3403万+0.2%12.070.7
09/041,5251,5251,5201,520-0.33%9,600325億2703万-0.13%12.030.7
09/031,5151,5251,5151,525+0.99%16,200326億3403万+0.13%12.070.7
09/021,5151,5201,5051,510+0.33%12,800323億1304万-0.92%11.950.69
08/301,5301,5301,5051,505-0.66%21,200322億604万-1.25%11.910.69
08/291,5301,5301,5151,515-0.98%12,800324億2004万-0.72%11.990.7
08/281,5301,5351,5201,530-0.33%15,800327億4103万+0.2%12.110.7
08/271,5201,5351,5201,535+0.99%12,000328億4802万+0.39%12.150.71
08/261,5251,5351,5201,520+0.33%21,000325億2703万-0.65%12.030.7
08/231,5151,5201,5051,515+0.33%7,400324億2004万-1.05%11.990.7
08/221,5101,5101,5001,510+0.33%5,000323億1304万-1.44%11.950.69
08/211,5101,5151,5001,505-0.33%11,200322億604万-1.83%11.910.69
08/201,5151,5251,5101,510-0.66%9,800323億1304万-1.63%11.950.69
08/191,5151,5201,5101,520-0.33%3,400325億2703万-1.04%12.030.7
08/161,5151,5301,5151,525+0.66%12,000326億3403万-0.78%12.070.7
08/151,5251,5251,5151,515-0.66%11,400324億2004万-1.43%11.990.7
08/141,5251,5301,5201,5250%11,800326億3403万-0.78%12.070.7
08/131,5151,5251,5151,525+0.66%6,400326億3403万-0.85%12.070.7
08/121,5051,5201,5051,515+0.66%4,600324億2004万-1.5%11.990.7
08/091,5151,5251,5051,505-0.33%13,400322億604万-2.21%11.910.69
08/081,5251,5451,5101,510-0.98%15,800323億1304万-1.95%11.950.69
08/071,5401,5501,5251,525-1.61%10,200326億3403万-1.04%12.070.7
08/061,5451,5551,5451,550+0.32%5,200331億6902万+0.58%12.270.71