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
12/30168172168172+2.99%120,80027億7662万-1.71%10.90.78
12/27170170166167-1.76%58,10026億9590万-4.57%10.590.76
12/26164175161170+4.94%166,40027億4433万-3.41%10.780.77
12/25160162160162+0.62%161,10026億1519万-7.95%10.270.73
12/24165165160161-3.01%200,20025億9905万-9.04%10.210.73
12/20168169164166-1.78%176,90026億7976万-6.74%10.520.75
12/191691701671690%101,40027億2819万-5.59%10.710.76
12/181691701681690%82,70027億2819万-6.63%10.710.76
12/17169170168169+0.6%111,10027億2819万-7.65%10.710.76
12/16177178168168-5.08%275,00027億1205万-9.68%10.650.76
12/13177179176177-0.56%102,80028億5734万-5.85%11.220.8
12/12177179176178-0.56%82,10028億7348万-6.32%11.290.81
12/11182182177179-1.65%188,30028億8962万-6.77%11.350.81
12/10178187178182+3.41%480,70029億3805万-6.19%11.540.82
12/09178179176176-1.12%131,00028億4119万-10.66%11.160.8
12/061781781751780%168,00028億7348万-10.55%11.290.81
12/05179179177178-0.56%119,40028億7348万-11.44%11.290.81
12/04180180178179-0.56%91,00028億8962万-12.25%11.350.81
12/03180181179180-0.55%225,90029億577万-13.04%11.410.81
12/02177186177181+2.26%395,20029億2191万-14.22%11.480.82
11/29179179176177-1.67%216,60028億5734万-16.51%11.220.8
11/28181182178180-1.1%188,40029億577万-15.89%11.410.81
11/27184185180182-0.55%202,80029億3805万-14.95%11.540.82
11/26183185181183-2.14%319,80029億5420万-14.49%11.60.83
11/25191196185187+2.75%965,30030億1877万-12.21%11.860.85
11/22176187174182+4%1,182,30029億3805万-14.15%11.540.82
11/21180181173175-3.85%379,30028億2505万-17.45%11.10.79
11/201841851801820%514,80029億3805万-13.74%11.540.82
11/19185185182182-1.09%307,40029億3805万-13.33%11.540.82
11/18188188182184-2.65%623,90029億7034万-12.38%11.670.83
11/15182192179189-15.63%3,616,40030億5105万-9.57%11.980.86
11/14220225215224+0.9%350,80036億1607万+7.69%14.21.01
11/13235235216222-5.53%801,70035億8378万+8.29%14.081
11/12225235220235+5.86%413,50037億9364万+15.76%14.91.06
11/11233238220222-4.72%266,10035億8378万+11%14.081
11/08223235222233+1.75%257,20037億6135万+18.27%14.771.05
11/07240244223229-4.58%558,80036億9678万+17.44%14.521.04
11/06240253236240+1.69%579,40038億7436万+25%15.221.09
11/05230259229236+2.61%1,420,30038億978万+24.87%14.961.07
11/01230244218230-1.71%969,50037億1292万+22.99%14.581.04
10/31263268226234-8.24%1,156,70037億7750万+26.49%14.841.06
10/30245285242255+4.51%1,965,20041億1650万+40.11%16.171.15
10/29248262240244-12.86%2,195,00039億3893万+36.31%15.471.1
10/28218295218280+30.23%6,342,50045億2008万+59.09%17.751.27
10/25273275211215-7.73%5,178,80034億7078万+25.73%13.630.97
10/24187233186233+27.32%4,595,80037億6135万+37.06%14.771.05
10/23172188172183+7.02%1,083,10029億5420万+9.58%11.60.83
10/22171173169171+1.79%131,80027億6048万+2.4%10.840.77
10/21165178165168+2.44%314,40027億1205万+0.6%10.650.76
10/18163167162164+0.61%53,30026億4747万-1.2%10.40.74
10/17163167162163+0.62%85,90026億3133万-1.81%10.330.74
10/16162163160162-1.22%26,50026億1519万-2.41%10.270.73
10/151641641601640%24,50026億4747万-1.2%10.40.74
10/11163165162164+1.23%51,10026億4747万-1.2%10.40.74
10/10162163160162+1.25%30,40026億1519万-1.82%10.270.73
10/09154161153160+0.63%53,50025億8290万-3.03%10.140.72
10/08154159152159-0.63%60,50025億6676万-3.64%10.080.72
10/07162163155160-1.84%91,00025億8290万-3.03%10.140.72
10/04165165158163-1.21%139,90026億3133万-1.21%10.330.74
10/03165166162165+0.61%52,90026億6362万0%10.460.75
10/02167169164164-2.96%130,30026億4747万0%10.40.74
10/011691701661690%54,90027億2819万+3.05%10.710.76
09/30168171167169-1.74%92,50027億2819万+3.05%10.710.76
09/27172174170172-0.58%97,90027億7662万+4.88%10.90.78
09/26171173168173+1.76%47,00027億9276万+5.49%10.970.78
09/251721721671700%88,10027億4433万+4.29%10.780.77
09/241691701681700%124,30027億4433万+3.66%10.780.77
09/20172173170170-1.73%76,00027億4433万+3.66%10.780.77
09/191731751711730%66,80027億9276万+5.49%10.970.78
09/18174176171173+0.58%92,40027億9276万+5.49%10.970.78
09/17173176169172+1.18%166,80027億7662万+4.88%10.90.78
09/13165173165170+3.66%145,80027億4433万+3.66%10.780.77
09/12163164162164+1.23%34,90026億4747万0%10.40.74
09/11162162160162+1.25%67,10026億1519万-1.22%10.270.73
09/101631631591600%32,10025億8290万-2.44%10.140.72
09/09162162159160+1.91%49,50025億8290万-3.03%10.140.72
09/06159159156157-1.26%60,40025億3447万-4.85%9.950.71
09/05161161157159-0.63%23,20025億6676万-3.64%10.080.72
09/04159161158160+1.27%30,00025億8290万-3.03%10.140.72
09/03158160157158+0.64%35,50025億5062万-4.24%10.020.72
09/02158160155157-1.26%18,40025億3447万-5.42%9.950.71
08/30160160156159+1.92%10,00025億6676万-4.22%10.080.72
08/29160161155156+0.65%30,30025億1833万-6.02%9.890.71
08/28158158151155-3.13%46,10025億219万-6.63%9.830.7
08/27162162157160-0.62%60,70025億8290万-4.19%10.140.72
08/26163163160161-1.23%13,80025億9905万-3.59%10.210.73
08/231651651621630%30,30026億3133万-2.98%10.330.74
08/22167167161163-2.98%38,70026億3133万-2.98%10.330.74
08/21167170161168+0.6%45,60027億1205万0%10.650.76
08/20173173167167-3.47%14,90026億9590万-0.6%10.590.76
08/19173174167173-0.57%24,80027億9276万+2.98%10.970.78
08/161751761721740%27,30028億891万+3.57%11.030.79
08/15172181172174-1.69%74,00028億891万+3.57%11.030.79
08/14175185172177+4.12%385,90028億5734万+4.73%11.220.8
08/13169173164170+0.59%55,70027億4433万+0.59%10.780.77
08/12170171168169-1.17%41,30027億2819万0%10.710.76
08/09174176169171+1.18%128,90027億6048万+1.18%10.840.77
08/08167170167169+0.6%35,40027億2819万0%10.710.76
08/07171171168168-2.89%23,80027億1205万-1.18%10.650.76
08/06169173167173+4.85%65,00027億9276万+1.76%10.970.78