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
201710/1, 株式併合 2→1
20148/5, 株式分割 1→1
2013
12/302,6962,7642,6842,754+2.68%1,801,5008009億179万+4.6%9.470.83
12/272,6582,6862,6522,682+1.28%1,036,0007799億6318万+1.82%9.230.81
12/262,6142,6562,6022,648+1.77%845,5007700億7551万+0.42%9.110.8
12/252,6002,6142,5882,602-0.23%1,181,0007566億9806万-1.55%8.950.79
12/242,6122,6342,6042,608-0.08%1,463,5007584億4295万-1.58%8.970.79
12/202,5842,6102,5682,610+0.15%1,579,0007590億2458万-1.77%8.980.79
12/192,6082,6182,5962,606+0.39%1,712,5007578億6132万-2.18%8.960.79
12/182,5202,5962,5182,596+2.69%2,175,5007549億5318万-2.74%8.930.78
12/172,5202,5402,5142,528+0.56%1,366,5007351億7783万-5.39%8.70.76
12/162,5502,5582,5062,514-0.79%1,672,0007311億643万-6.12%8.650.76
12/132,5802,6002,5342,534-2.39%3,637,0007369億2271万-5.55%8.720.77
12/122,5962,6042,5842,596-0.92%1,048,5007549億5318万-3.42%8.930.78
12/112,6102,6262,5882,620+0.61%1,353,5007619億3272万-2.67%9.010.79
12/102,5982,6162,5962,604-0.15%1,164,0007572億7969万-3.41%8.960.79
12/092,5982,6282,5962,608+1.4%928,0007584億4295万-3.3%8.970.79
12/062,5542,5782,5522,572-0.23%1,160,5007479億7364万-4.74%8.850.78
12/052,6142,6142,5762,578-0.69%1,395,0007497億1853万-4.73%8.870.78
12/042,6262,6282,5842,596-1.89%1,957,0007549億5318万-4.35%8.930.78
12/032,6642,6702,6422,646-1.12%1,540,5007694億9388万-2.72%9.10.8
12/022,7262,7262,6682,676-1.83%1,299,5007782億1830万-1.76%9.210.81
11/292,7222,7322,6902,726+0.07%1,298,5007927億5900万0%9.380.82
11/282,7202,7342,7082,724+0.67%961,5007921億7737万-0.07%9.370.82
11/272,7002,7242,6922,706-0.37%1,089,5007869億4272万-0.77%9.310.82
11/262,7322,7422,7062,716-1.95%1,319,0007898億5086万-0.48%9.340.82
11/252,7742,7762,7342,770-0.14%995,5008055億5482万+1.5%9.530.84
11/222,7882,7922,7522,7740%1,178,5008067億1807万+1.76%9.540.84
11/212,7822,7902,7522,774-0.29%1,142,0008067億1807万+1.84%9.540.84
11/202,7982,8002,7682,782-0.29%715,0008090億4459万+2.28%9.570.84
11/192,7662,7922,7662,7900%1,025,0008113億7110万+2.72%9.60.84
11/182,7942,8142,7602,790+0.5%1,152,0008113億7110万+2.88%9.60.84
11/152,7582,7822,7422,776+1.76%1,322,0008072億9970万+2.55%9.550.84
11/142,6882,7382,6822,728+1.87%1,228,0007933億4063万+0.96%9.380.82
11/132,6602,6902,6602,6780%725,5007787億9993万-0.74%9.210.81
11/122,6422,6802,6342,678+1.36%878,0007787億9993万-0.7%9.210.81
11/112,6562,6862,6202,642-0.3%802,0007683億3062万-2.08%9.090.8
11/082,6522,6802,6402,650-1.85%889,5007706億5714万-1.92%9.120.8
11/072,7042,7122,6822,700-0.3%713,5007851億9784万-0.15%9.290.82
11/062,6262,7242,6262,708+2.42%845,5007875億2435万-0.07%9.320.82
11/052,7162,7162,6322,644-1.64%1,055,5007689億1225万-2.51%9.10.8
11/012,7362,7362,6662,688-1.03%785,0007817億807万-1.21%9.250.81
10/312,7642,7682,7102,716-1.74%780,5007898億5086万-0.4%9.340.82
10/302,7782,7842,7522,764+0.14%1,029,5008038億993万+1.21%9.510.84
10/292,7542,7722,7342,760+0.66%905,5008026億4668万+0.95%9.490.83
10/282,7322,7482,6902,742+1.03%970,0007974億1203万+0.15%9.430.83
10/252,7602,7702,7142,714-0.73%1,008,0007892億6923万-1.09%9.340.82
10/242,7402,7402,7042,734-0.94%812,5007950億8551万-0.33%9.40.83
10/232,7942,8122,7562,760+0.73%1,547,0008026億4668万+0.69%9.490.83
10/222,7402,7482,7182,740+0.66%635,0007968億3040万+0.07%9.430.83
10/212,7202,7382,7062,722+0.81%562,0007915億9575万-0.55%9.360.82
10/182,7262,7422,6882,700-0.37%811,5007851億9784万-1.39%9.290.82
10/172,7162,7202,6922,710+0.97%707,0007881億598万-1.13%9.320.82
10/162,6902,6982,6762,684+0.07%676,0007805億4481万-2.15%9.230.81
10/152,7142,7142,6582,682-0.45%896,0007799億6318万-2.19%9.230.81
10/112,6902,7162,6782,694+1.66%1,359,0007834億5295万-1.86%9.270.81
10/102,6662,6662,6282,650-0.82%1,049,0007706億5714万-3.5%9.120.8
10/092,5902,6842,5842,672+2.14%1,235,0007770億5504万-2.77%9.190.81
10/082,6322,6702,5862,616-1.73%2,501,5007607億6946万-4.77%90.79
10/072,7162,7282,6442,662-1.63%1,259,5007741億4690万-3.13%9.160.8
10/042,6842,7202,6542,706-0.81%1,374,5007869億4272万-1.67%9.310.82
10/032,7542,7742,7262,728+0.59%1,570,5007933億4063万-0.91%9.380.82
10/022,7902,8102,6962,712-4.37%2,727,0007886億8761万-1.49%9.330.82
10/012,7962,8462,7802,836+2.31%1,835,0008247億4854万+3.01%9.760.86
09/302,7702,8122,7702,772-2.94%1,063,0008061億3645万+0.87%9.540.84
09/272,8302,8682,8302,856+0.49%1,224,0008305億6482万+4.2%9.820.86
09/262,8102,8462,7822,842+0.5%1,129,5008264億9343万+3.95%9.780.86
09/252,8342,8682,8222,8280%1,656,5008224億2203万+3.74%9.730.86
09/242,8322,8542,8162,828-1.12%1,075,0008224億2203万+3.82%9.730.86
09/202,8502,9022,8462,860-0.76%1,551,0008317億2808万+5.07%9.840.86
09/192,8382,9422,8362,882+6.82%5,147,5008381億2599万+5.88%9.910.87
09/182,7142,7262,6862,698+0.37%1,408,5007846億1621万-0.88%9.280.82
09/172,6962,7562,6782,688+0.45%1,885,0007817億807万-1.39%9.250.81
09/132,6742,6882,6342,676-1.62%2,993,0007782億1830万-1.94%9.210.81
09/122,7402,7542,7042,720-0.73%1,109,5007910億1412万-0.33%9.360.82
09/112,7742,7762,7322,740-1.58%1,788,5007968億3040万+0.62%9.430.83
09/102,7602,7962,7442,784+1.24%1,230,0008096億2621万+2.65%9.580.84
09/092,7462,7602,7242,750+2.69%1,072,5007997億3854万+1.66%9.460.83
09/062,7502,7602,6662,678-2.83%1,648,0007787億9993万-0.81%9.210.81
09/052,7442,7722,7242,756+1.85%1,549,0008014億8342万+2.15%9.480.83
09/042,6662,7062,6642,706+0.3%1,318,5007869億4272万+0.59%9.310.82
09/032,6962,7242,6862,698+1.66%1,541,5007846億1621万+0.52%9.280.82
09/022,6602,7102,6262,654+0.08%1,706,0007718億2039万-0.97%9.130.8
08/302,7622,7742,6482,652-3.42%2,516,0007712億3876万-0.75%9.120.8
08/292,7142,7582,7002,746+0.59%3,061,0007985億7528万+2.96%9.450.83
08/282,7142,7662,7062,730-0.36%2,842,5007939億2226万+2.59%9.390.83
08/272,7102,7982,7102,740+1.11%2,173,0007968億3040万+3.09%9.430.83
08/262,7242,7762,6962,710+0.44%1,979,5007881億598万+2.15%9.320.82
08/232,6922,7362,6842,698+3.53%1,876,0007846億1621万+2%9.280.82
08/222,6182,6422,5662,606-2.32%2,493,0007578億6132万-1.14%8.960.79
08/212,6782,7382,6442,668+0.3%2,679,0007758億9179万+1.41%9.180.81
08/202,7722,7742,6502,660-4.25%3,366,5007735億6528万+1.37%9.150.8
08/192,7442,8142,7122,778-0.07%3,307,5008078億8133万+6.15%9.560.84
08/162,8022,8382,7462,780-2.66%3,852,0008084億6296万+6.68%9.560.84
08/152,8482,8982,8342,856-0.97%2,003,0008305億6482万+10.23%9.820.86
08/142,8382,8902,8162,884+2.85%3,955,0008387億762万+12.13%9.920.87
08/132,7702,8082,7462,804+1.59%4,563,5008154億4249万+9.83%9.650.85
08/122,6662,7802,6542,760+3.29%5,012,5008026億4668万+8.92%9.490.83
08/092,6062,6902,6062,672+4.54%5,668,0007770億5504万+6.03%9.190.81
08/082,4322,6202,4182,556+3.57%5,125,0007433億2062万+1.95%8.790.77
08/072,5502,5502,4662,468-5.37%2,806,5007177億2899万-1.28%8.490.75
08/062,6202,6342,5482,608-0.91%3,197,0007584億4295万+4.53%8.970.79