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
20181/1, 株式分割 1→1.3
201410/1, 株式分割 1→1.1
2013
12/30657675657669+1.7%76,50596億780万+0.23%4.510.6
12/27664666645657-0.42%35,32194億4700万-1.6%4.430.59
12/26642662641660+2.61%59,77494億8720万-1.32%4.450.6
12/25641647641643+0.22%51,19492億4600万-4.12%4.340.58
12/24643645641642+0.22%72,50192億2590万-4.47%4.330.58
12/20650650640641-0.43%48,76392億580万-4.82%4.320.58
12/19652656643643+0.33%73,50292億4600万-4.69%4.340.58
12/18641649638641+0.11%49,90792億1585万-5.14%4.320.58
12/17639649639641+0.55%38,32492億580万-5.38%4.320.58
12/16653654637637-3.19%100,67291億5555万-6.04%4.290.57
12/13662664643658-1.36%134,84994億5705万-3.09%4.430.59
12/12665668662667-0.21%64,63695億8770万-1.6%4.50.6
12/11676677665669-1.34%46,18996億780万-1.25%4.510.6
12/10683692676678-0.1%62,34897億3845万+0.24%4.570.61
12/09680682673678+1.36%65,49497億4850万+0.64%4.570.61
12/06659669656669+1.59%40,61296億1785万-0.26%4.510.6
12/05676678656659-3.68%111,82694億6710万-1.68%4.440.59
12/04692692675684-2.1%148,43498億2890万+2.23%4.610.62
12/03692713692699+1.22%173,030100億3995万+4.58%4.710.63
12/02690697682690+1.13%178,46499億1935万+3.64%4.650.62
11/29685687678683-0.41%45,90398億880万+2.79%4.60.62
11/28692692674685-0.2%76,79198億4900万+3.37%4.620.62
11/27692696678687-0.91%86,94498億6910万+3.73%4.630.62
11/26694698688693-0.5%62,92099億5955万+5%4.670.62
11/25698706695697+0.2%143,572100億980万+5.85%4.690.63
11/22693701691695-0.4%146,86199億4000万+6.12%4.660.62
11/21685706681698+1.42%191,62099億8000万+7.04%4.680.63
11/20685689679688+1.34%100,38698億4000万+6.03%4.610.62
11/19679688676679+0.1%71,78697億1000万+4.95%4.550.61
11/18671689671678+1.04%94,95297億+5.17%4.550.61
11/15674674664671+0.31%96,23996億+4.41%4.50.6
11/14666670659669+0.74%93,37995億7000万+4.4%4.490.6
11/13676676658664-1.55%176,17695億+4.13%4.450.6
11/12657678650675+3.76%248,53496億5000万+6.1%4.530.61
11/11652659648650+0.32%92,23593億+2.74%4.360.58
11/08637648634648+0.76%53,33992億7000万+2.73%4.350.58
11/07635647635643+0.77%80,79592億+2.12%4.310.58
11/06620638620638+3.28%49,33591億3000万+1.5%4.280.57
11/05628628616618-0.9%35,32188億4000万-2.03%4.150.55
11/01632636615624-0.89%40,18389億2000万-1.61%4.180.56
10/31647647629629-2.39%46,18990億-1.04%4.220.56
10/30648652645645-0.11%24,02492億2000万+1.06%4.320.58
10/29651651643645-1.28%41,61392億3000万+0.69%4.330.58
10/28653654647654+0.11%30,74593億5000万+1.69%4.380.59
10/25653656646653-0.64%158,87393億4000万+1.26%4.380.59
10/24650659650657-0.42%157,44394億+1.76%4.410.59
10/23637667636660+4.89%504,07594億4000万+1.72%4.430.59
10/22633637629629-0.33%49,62181億-3.17%3.80.51
10/21629639629631+0.78%49,33581億2700万-3.15%3.810.51
10/18640640627627-0.88%49,33580億6400万-4.05%3.780.51
10/17629648623632+1.57%97,38381億3600万-3.19%3.810.51
10/16630630619622-1.11%70,21380億1000万-4.54%3.760.5
10/15636636626629-0.44%35,75081億-3.32%3.80.51
10/11640643631632+1.46%33,46281億3600万-2.89%3.810.51
10/10612633612623+1.48%70,92880億1900万-4.14%3.760.5
10/09604614601614-0.11%14,87279億200万-5.4%3.70.5
10/08598615591615+3.05%26,02679億1100万-5.29%3.710.5
10/07608608595597-0.93%18,73376億7700万-8.09%3.60.48
10/04602602595602-1.03%26,59877億4900万-7.23%3.630.49
10/03600610588608-0.34%69,92778億3000万-6.26%3.670.49
10/02636636606610-3.22%115,11578億5700万-5.93%3.680.49
10/01634639619631-6.72%186,18681億1800万-2.81%3.810.51
09/30691691676676-2.62%22,02287億300万+4.19%4.080.55
09/27686697679694+1.22%12,01289億3700万+7.49%4.190.56
09/26676689674686-0.1%23,02388億2900万+6.86%4.140.55
09/25694694676687-1.8%33,89188億3800万+7.47%4.140.55
09/24687701678699+0.3%42,04290億+9.78%4.220.56
09/20697707684697-0.8%32,89089億7300万+10.14%4.210.56
09/19699711688703+1.52%35,75090億4500万+11.56%4.240.57
09/18713717672692-3.41%76,07689億1000万+10.42%4.180.56
09/17706734704717+2.6%97,95592億2500万+14.69%4.330.58
09/13697713678699+2.99%120,12089億9100万+12.32%4.220.56
09/12663678646678+5.21%64,92287億3000万+10.12%4.090.55
09/11643648637645+2.33%53,62582億9800万+5.52%3.890.52
09/10622640620630+3.21%69,06981億900万+3.8%3.80.51
09/09614615610610+1.16%6,57878億5700万+1.07%3.680.49
09/06620620603603-2.49%15,87377億6700万+0.08%3.640.49
09/05616619612619+1.14%14,72979億6500万+3.15%3.730.5
09/04610612607612+0.46%11,58378億7500万+2.49%3.690.49
09/03613613607609+1.04%10,15378億3900万+2.54%3.680.49
09/02606613602603-1.15%10,72577億5800万+2%3.640.49
08/30609611608610+0.58%42,32878億4800万+3.53%3.680.49
08/29604606601606+1.64%12,87078億300万+3.11%3.660.49
08/28603605595597-2.51%21,30776億7700万+1.62%3.60.48
08/27620624611612-1.13%20,73578億7500万+4.24%3.690.49
08/26620630617619+0.8%28,31479億6500万+5.61%3.730.5
08/23610619601614+2.09%19,59179億200万+4.95%3.70.5
08/22603608599601-1.49%12,15577億4000万+3.16%3.630.49
08/21606614602610+0.23%14,30078億5700万+4.72%3.680.49
08/20615617609609-2.68%20,87878億3900万+4.65%3.680.49
08/19625627611626+2.87%18,30480億5500万+7.54%3.780.51
08/16614617601608-2.14%42,18578億3000万+4.53%3.670.49
08/15631631615622-1.55%26,88480億100万+6.82%3.750.5
08/14638639622631-0.77%64,77981億2700万+8.69%3.810.51
08/13638659623636-1.94%83,94181億9000万+9.91%3.840.51
08/12649649611649+19.28%493,77983億5200万+12.47%3.920.52
08/09541545536544+0.52%18,16170億200万-5.05%3.280.44
08/08545551538541-1.28%15,15869億6600万-5.87%3.270.44
08/07559559545548-3.21%17,01770億5600万-4.98%3.310.44
08/065775795535660%15,01572億9000万-2%3.420.46