株価チャート

2013/07/25～2013/12/30

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
20187/1, 株式併合 10→1
2013
12/301,1001,1001,0501,080-1.82%3,00014億6664万-7.85%13.940.58
12/271,0901,1001,0901,100+0.92%2,10014億9380万-6.7%14.20.59
12/261,0501,1401,0501,090+3.81%1,80014億8022万-8.02%14.070.58
12/251,0401,0601,0401,050-1.87%2,10014億2590万-11.62%13.550.56
12/241,1801,1801,0701,070-6.96%3,60014億5306万-10.23%13.810.57
12/201,1501,1601,1501,150-1.71%1,20015億6170万-4.01%14.840.61
12/191,1501,1801,1501,170+3.54%3,30015億8886万-2.74%15.10.62
12/181,1101,1501,1101,130+0.89%1,30015億3454万-6.61%14.580.6
12/171,1401,1401,1201,120-2.61%30015億2096万-8.05%14.460.6
12/161,1601,2001,1401,150-1.71%2,50015億6170万-6.05%14.840.61
12/131,1501,1701,1401,170+1.74%90015億8886万-4.72%15.10.62
12/121,1701,1701,1501,150-4.96%1,90015億6170万-6.5%14.840.61
12/101,1801,2101,1701,210+0.83%1,70016億4318万-2.02%15.620.64
12/091,1801,2201,1701,200+2.56%2,90016億2960万-2.91%15.490.64
12/061,1701,1701,1401,170-1.68%4,40015億8886万-5.34%15.10.62
12/051,2201,2201,1501,190-3.25%7,10016億1602万-3.95%15.360.63
12/041,2501,2501,2101,230-3.91%4,60016億7034万-1.05%15.880.66
12/031,3601,3601,2501,280-3.76%6,30017億3824万+2.65%16.520.68
12/021,2301,4301,2301,330+9.92%30,90018億614万+6.31%17.170.71
11/291,2001,2401,1901,210+0.83%1,90016億4318万-4.27%15.620.64
11/281,2301,2301,1601,200-1.64%12,00016億2960万-4.91%15.490.64
11/271,2401,2801,2201,220+0.83%3,80016億5676万-2.32%15.750.65
11/261,2001,2501,1901,2100%4,10016億4318万-2.1%15.620.64
11/251,2201,2401,2001,2100%1,30016億4318万-1.14%15.620.64
11/221,2801,2801,2101,210-3.97%2,60016億4318万-0.17%15.620.64
11/211,2101,2601,1901,260+1.61%6,80017億1108万+5%16.260.67
11/201,1901,3001,1901,240+5.98%12,80016億8392万+4.73%160.66
11/191,1601,1701,1501,170+0.86%3,00015億8886万-0.09%15.10.62
11/181,2501,2501,1501,160-4.92%6,50015億7528万+0.09%14.970.62
11/151,2701,2701,2001,220-3.17%2,50016億5676万+6.27%15.750.65
11/141,3601,3601,2601,260-6.67%6,30017億1108万+11.11%16.260.67
11/131,3201,3901,3101,350+1.5%6,10018億3330万+20.75%17.420.72
11/121,2701,4001,2701,330+4.72%12,70018億614万+21.02%17.170.71
11/111,2901,3001,2601,270+1.6%1,90017億2466万+17.59%16.390.68
11/081,2501,2901,2401,250+1.63%2,50016億9750万+17.37%16.130.67
11/071,2501,2501,2301,230-2.38%2,60016億7034万+17.03%15.880.66
11/061,2601,3001,2501,260+1.61%4,10017億1108万+21.5%16.260.67
11/051,2501,2501,2101,240+2.48%5,60016億8392万+21.45%160.66
11/011,2401,2401,2001,210-1.63%3,30016億4318万+20.16%15.620.64
10/311,3001,3001,2101,230-4.65%6,30016億7034万+23.74%15.880.66
10/301,3101,3301,2201,290-3.01%22,80017億5182万+31.77%16.650.69
10/291,4201,4501,3301,330-4.32%14,20018億614万+38.69%17.170.71
10/281,7001,9001,3901,390-16.27%103,50018億8762万+48.35%17.940.74
10/251,4601,6601,3001,660+43.1%144,40022億5428万+82.02%21.430.88
10/248801,1608701,160+34.88%87,00015億7528万+32.27%14.970.62
10/23920930860860-4.44%2,20011億6788万-0.12%11.10.46
10/22920920880900-2.17%60012億2220万+4.9%11.620.48
10/21920920920920+2.22%80012億4936万+7.85%11.870.49
10/188809108809000%2,80012億2220万+6.38%11.620.48
10/17880900880900+2.27%50012億2220万+7.02%11.620.48
10/16890900880880-2.22%70011億9504万+5.52%11.360.47
10/11900900900900+2.27%10012億2220万+8.7%11.620.48
10/109009008808800%1,30011億9504万+6.93%11.360.47
10/09850880850880+2.33%50011億9504万+7.71%11.360.47
10/088608608308600%60011億6788万+6.04%11.10.46
10/07880880860860-3.37%1,70011億6788万+6.7%11.10.46
10/04860900860890+3.49%1,90012億862万+11.11%11.490.47
10/03850860840860-2.27%2,30011億6788万+8.04%11.10.46
10/02910910860880-3.3%90011億9504万+11.11%11.360.47
10/01880920880910+3.41%6,80012億3578万+15.48%11.750.49
09/30860880860880+2.33%60011億9504万+12.68%11.360.47
09/27860880830860-2.27%80011億6788万+10.68%11.10.46
09/268308808208800%1,50011億9504万+13.84%11.360.47
09/25860910860880+2.33%5,30011億9504万+14.58%11.360.47
09/24820860820860+7.5%1,60011億6788万+12.86%11.10.46
09/20800800800800+3.9%1,20010億8640万+5.68%10.330.43
09/19780790740770-1.28%2,30010億4566万+1.99%9.940.41
09/187807807807800%20010億5924万+3.45%10.070.42
09/17780790780780+2.63%90010億5924万+3.72%10.070.42
09/13770770760760-1.3%60010億3208万+1.2%9.810.41
09/12770770760770-1.28%30010億4566万+2.67%9.940.41
09/11770780770780+2.63%1,00010億5924万+4.28%10.070.42
09/107507707507600%70010億3208万+1.88%9.810.41
09/09750760750760+4.11%40010億3208万+2.01%9.810.41
09/05730740730730-1.35%7009億9134万-1.88%9.420.39
09/04740750730740-2.63%40010億492万-0.54%9.550.39
09/03760760760760+4.11%30010億3208万+2.01%9.810.41
09/02730730730730-1.35%2009億9134万-1.88%9.420.39
08/30740740740740+1.37%20010億492万-0.67%9.550.39
08/297307307307300%1009億9134万-2.14%9.420.39
08/28760760730730-3.95%9009億9134万-2.41%9.420.39
08/26760760760760-1.3%50010億3208万+1.33%9.810.41
08/237507707507700%40010億4566万+2.53%9.940.41
08/19770770770770+2.67%10010億4566万+2.53%9.940.41
08/15740760740750-2.6%70010億1850万-0.13%9.680.4
08/147607707507700%50010億4566万+2.39%9.940.41
08/13760770750770+2.67%50010億4566万+2.26%9.940.41
08/12750750730750+2.74%1,60010億1850万-0.4%9.680.4
08/097207307207300%2,8009億9134万-3.05%9.420.39
08/08730740730730-2.67%6009億9134万-3.18%9.420.39
08/07750750750750+1.35%10010億1850万-0.53%9.680.4
08/067407407407400%30010億492万-1.73%9.550.39
08/05750750720740-2.63%90010億492万-1.6%9.550.39
08/02720760720760+5.56%1,50010億3208万+1.2%9.810.41
08/01730740720720-1.37%6009億7776万-3.87%9.290.38
07/317307307307300%1009億9134万-2.67%9.420.39
07/30740740730730-1.35%2009億9134万-2.67%9.420.39
07/29740780740740+1.37%90010億492万-1.33%9.550.39
07/26730730730730-1.35%1009億9134万-2.67%9.420.39
07/25740740740740-1.33%30010億492万-1.33%9.550.39