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
201510/1, 株式併合 5→1
2013
12/302,2502,2702,2252,265+2.03%40,600834億3632万+4.19%21.980.51
12/272,1602,2202,1502,220+3.02%47,800817億7865万+2.21%21.540.5
12/262,1102,1602,1102,155+1.89%26,000793億8423万-0.78%20.910.49
12/252,1302,1402,1052,115-1.63%33,000779億1074万-2.67%20.520.48
12/242,1752,1802,1352,150-0.69%52,200792億4万-1.24%20.860.49
12/202,1602,1652,1452,165-0.46%40,200797億5260万-0.69%21.010.49
12/192,1802,1902,1352,175+0.46%71,400801億2097万-0.37%21.110.49
12/182,1252,1752,1202,165+1.88%46,800797億5260万-0.87%21.010.49
12/172,0952,1252,0852,125+1.43%68,000782億7911万-2.75%20.620.48
12/162,1152,1202,0702,095-0.48%61,200771億7399万-4.29%20.330.47
12/132,1452,1802,1052,105-2.32%140,400775億4237万-3.97%20.430.48
12/122,1602,1702,1252,155-0.69%39,800793億8423万-1.87%20.910.49
12/112,1902,1902,1552,170-1.59%42,800799億3679万-1.23%21.060.49
12/102,2102,2202,2002,205-0.23%31,600812億2609万+0.18%21.40.5
12/092,2002,2202,1852,210+1.61%48,000814億1027万+0.45%21.450.5
12/062,1652,1902,1552,175+0.93%73,400801億2097万-1.05%21.110.49
12/052,1502,1902,1402,155-0.23%69,200793億8423万-2.05%20.910.49
12/042,2052,2102,1402,160-0.92%83,600795億6841万-2%20.960.49
12/032,1952,2152,1752,180-0.23%63,600803億516万-1.27%21.150.49
12/022,1952,2052,1802,185-0.68%38,600804億8934万-1.13%21.20.49
11/292,1902,2302,1902,200-0.23%26,200810億4190万-0.54%21.350.5
11/282,1852,2102,1852,205+0.92%41,800812億2609万-0.45%21.40.5
11/272,1852,1952,1702,185-0.91%48,800804億8934万-1.44%21.20.49
11/262,1952,2152,1802,205-0.68%52,000812億2609万-0.72%21.40.5
11/252,2302,2302,1952,220-0.22%23,800817億7865万-0.13%21.540.5
11/222,2302,2452,2052,225+0.45%54,800819億6283万+0.09%21.590.5
11/212,1852,2252,1852,215+1.37%45,400815億9446万-0.23%21.490.5
11/202,2252,2252,1752,185-1.13%48,400804億8934万-1.53%21.20.49
11/192,2102,2402,2052,210-0.45%31,400814億1027万-0.41%21.450.5
11/182,2452,2502,2052,220-0.89%23,400817億7865万+0.09%21.540.5
11/152,2352,2552,2252,240+1.36%46,800825億1539万+1.13%21.740.51
11/142,1952,2152,1652,210+0.68%50,800814億1027万-0.05%21.450.5
11/132,2052,2302,1802,195-0.45%47,000808億5772万-0.54%21.30.5
11/122,1852,2202,1802,205+0.68%39,000812億2609万+0.09%21.40.5
11/112,2252,2252,1752,190+0.23%56,000806億7353万-0.41%21.250.5
11/082,1652,2152,1602,185-0.46%43,600804億8934万-0.55%21.20.49
11/072,2502,2652,1702,195-3.52%85,000808億5772万-0.05%21.30.5
11/062,2002,3002,1502,275+5.08%178,200838億469万+3.69%22.080.51
11/052,1902,2002,1502,165+0.23%53,600797億5260万-1.14%21.010.49
11/012,2452,2552,1402,160-2.7%80,400795億6841万-1.5%20.960.49
10/312,2702,2902,2152,220-2.2%50,800817億7865万+1.14%21.540.5
10/302,2752,2902,2252,270+1.11%51,800836億2051万+3.42%22.030.51
10/292,2252,2702,2202,2450%39,600826億9958万+2.32%21.790.51
10/282,2202,2702,2002,245+1.13%77,800826億9958万+2.32%21.790.51
10/252,2902,2902,2102,220-2.84%55,800817億7865万+1.14%21.540.5
10/242,2602,2902,2152,285+0.88%40,000841億7307万+4.15%22.170.52
10/232,3152,3252,2652,265-0.66%70,400834億3632万+3.28%21.980.51
10/222,2552,2952,2502,280+1.33%38,600839億8888万+3.92%22.130.52
10/212,2452,2652,2352,250+1.58%32,000828億8376万+2.46%21.830.51
10/182,1652,2402,1652,215+2.31%53,400815億9446万+0.82%21.490.5
10/172,1852,2102,1252,165-0.69%65,800797億5260万-1.68%21.010.49
10/162,1902,2152,1702,180-0.23%28,600803億516万-1.04%21.150.49
10/152,2052,2202,1752,185+0.23%34,000804億8934万-0.68%21.20.49
10/112,1752,2002,1652,180+1.63%38,000803億516万-0.82%21.150.49
10/102,1502,1802,1302,145-0.23%42,800790億1585万-2.28%20.820.49
10/092,0852,1652,0802,150+2.14%83,200792億4万-1.96%20.860.49
10/082,0652,1302,0602,105+0.96%33,400775億4237万-3.79%20.430.48
10/072,1402,1402,0802,085-1.42%45,400768億562万-4.49%20.230.47
10/042,1152,1402,0802,115-1.63%50,200779億1074万-3.07%20.520.48
10/032,1652,1852,1452,150+0.23%48,000792億4万-1.38%20.860.49
10/022,1752,1802,1252,145-0.23%67,200790億1585万-1.65%20.820.49
10/012,1902,2002,1502,150-0.69%30,800792億4万-1.47%20.860.49
09/302,1952,1952,1502,165-3.35%28,600797億5260万-0.82%20.730.48
09/272,2452,3002,2252,240+0.9%55,400825億1539万+2.66%21.450.5
09/262,1902,2202,1402,220+0.23%43,800817億7865万+1.93%21.260.5
09/252,2402,2452,1602,215-1.34%87,400815億9446万+1.79%21.210.49
09/242,2152,2602,2102,245-0.44%48,000826億9958万+3.27%21.50.5
09/202,2552,2802,2352,255-0.22%50,200830億6795万+3.87%21.590.5
09/192,2252,2652,2252,260+2.49%57,400832億5214万+4.2%21.640.5
09/182,2352,2502,2002,205-2.22%48,800812億2609万+1.75%21.110.49
09/172,2602,3002,2502,255-1.96%54,200830億6795万+4.01%21.590.5
09/132,2952,3202,2602,300-1.29%72,800847億2563万+6.24%22.020.51
09/122,2752,3302,2602,330+2.42%68,600858億3074万+7.87%22.310.52
09/112,3202,3202,2702,275-1.94%36,400838億469万+5.62%21.780.51
09/102,2102,3252,2102,320+5.45%94,800854億6237万+8.01%22.220.52
09/092,1852,2002,1552,200+4.02%34,400810億4190万+2.71%21.070.49
09/062,1152,1202,0702,1150%18,000779億1074万-1.26%20.250.47
09/052,0902,1202,0902,115+0.48%12,800779億1074万-1.31%20.250.47
09/042,0652,1152,0552,105+0.24%16,200775億4237万-1.73%20.160.47
09/032,0252,1002,0252,100+3.96%29,400773億5818万-1.82%20.110.47
09/021,9952,0301,9852,020+1.51%25,800744億1120万-5.47%19.340.45
08/302,0552,0551,9851,990-2.93%55,800733億608万-6.79%19.060.44
08/292,0652,0802,0202,050-0.97%28,800755億1632万-3.98%19.630.46
08/282,1052,1102,0602,070-4.61%42,200762億5306万-3.04%19.820.46
08/272,1802,2002,1602,170-0.46%14,400799億3679万+1.69%20.780.48
08/262,1702,1802,1602,180-0.23%7,400803億516万+2.4%20.880.49
08/232,1752,1952,1502,185+2.1%12,400804億8934万+2.82%20.920.49
08/222,1202,1552,1052,140+0.23%17,000788億3167万+0.99%20.490.48
08/212,1602,1952,1152,135-0.93%48,400786億4748万+0.9%20.440.48
08/202,1852,1952,1452,155-1.37%22,000793億8423万+1.99%20.640.48
08/192,1552,1852,1452,185+1.39%16,400804億8934万+3.55%20.920.49
08/162,2002,2102,1452,155-2.05%61,600793億8423万+2.28%20.640.48
08/152,2152,2252,1952,200-1.35%23,200810億4190万+4.61%21.070.49
08/142,2202,2402,1952,230+0.45%31,000821億4702万+6.29%21.350.5
08/132,1952,2252,1852,220+1.83%38,200817億7865万+6.17%21.260.5
08/122,1702,1902,1652,180-0.23%24,000803億516万+4.61%20.880.49
08/092,1402,1902,1102,185+1.16%62,600804億8934万+5.05%20.920.49
08/082,1452,2002,1452,160+0.7%83,200795億6841万+4.15%20.680.48
08/072,1452,1852,1302,145-0.92%50,400790億1585万+3.67%20.540.48
08/062,1702,1752,1252,165-0.92%53,600797億5260万+4.79%20.730.48