株価チャート

2013/08/05～2013/12/30

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
12/30210220210219+4.29%30,00040億9279万-5.19%9.330.73
12/27215215205210-3.23%73,00039億2459万-9.48%8.950.7
12/26220225217217-8.44%151,00040億5541万-6.87%9.250.73
12/25240248237237-3.27%274,00044億2918万+1.72%10.10.79
12/24241256240245+3.38%307,00045億7869万+5.15%10.440.82
12/20233237233237+1.28%58,00044億2918万+2.16%10.10.79
12/19235237234234+0.86%57,00043億7311万+1.3%9.970.78
12/182332342302320%34,00043億3574万+0.43%9.880.78
12/17232232231232+0.43%14,00043億3574万+0.87%9.880.78
12/16232233230231-0.43%37,00043億1705万+0.43%9.840.77
12/132332332302320%20,00043億3574万+1.31%9.880.78
12/12229232227232+0.87%57,00043億3574万+1.31%9.880.78
12/11232233227230-0.86%108,00042億9836万+0.44%9.80.77
12/10233234231232+0.43%13,00043億3574万+1.75%9.880.78
12/09232233230231+0.43%12,00043億1705万+1.32%9.840.77
12/06228232228230+0.88%15,00042億9836万+1.32%9.80.77
12/05227229227228+0.44%12,00042億6098万+0.44%9.710.76
12/04235235227227-2.58%19,00042億4229万+0.44%9.670.76
12/032352352332330%15,00043億5442万+3.1%9.930.78
12/022322342302330%13,00043億5442万+3.56%9.930.78
11/29234234230233-0.43%16,00043億5442万+3.56%9.930.78
11/282322352322340%7,00043億7311万+4.46%9.970.78
11/27235236231234-0.43%19,00043億7311万+4.46%9.970.78
11/26237237235235-0.42%16,00043億9180万+5.38%10.010.79
11/252362452362360%83,00044億1049万+6.31%10.060.79
11/22232237232236+1.72%30,00044億1049万+6.31%10.060.79
11/21230232229232+0.87%22,00043億3574万+4.98%9.880.78
11/20226230225230+1.77%29,00042億9836万+4.07%9.80.77
11/19225226225226+1.8%10,00042億2361万+2.73%9.630.76
11/18224225221222+0.45%28,00041億4885万+0.91%9.460.74
11/15225225221221-1.34%19,00041億3016万0%9.420.74
11/142272292242240%27,00041億8623万+1.36%9.540.75
11/13223224223224+1.82%2,00041億8623万+1.36%9.540.75
11/12221221220220-0.45%11,00041億1147万-0.45%9.370.74
11/11221223221221+0.45%15,00041億3016万0%9.420.74
11/08224225219220-0.45%24,00041億1147万-0.45%9.370.74
11/07221223220221+0.45%17,00041億3016万0%9.420.74
11/062212212202200%10,00041億1147万-0.45%9.370.74
11/052202212202200%17,00041億1147万-0.45%9.370.74
11/012202202202200%11,00041億1147万0%9.370.74
10/31219220219220+0.46%5,00041億1147万0%9.370.74
10/30218219217219+0.92%8,00040億9279万-0.45%9.330.73
10/292172172172170%3,00040億5541万-1.36%9.250.73
10/28219219216217-0.91%16,00040億5541万-0.91%9.250.73
10/25220220219219-0.45%7,00040億9279万0%9.330.73
10/24219220218220+0.92%19,00041億1147万+0.92%9.370.74
10/23220220218218-0.91%12,00040億7410万+0.46%9.290.73
10/22220220217220+0.46%8,00041億1147万+1.38%9.370.74
10/212202202192190%21,00040億9279万+1.39%9.330.73
10/18217220217219+0.46%3,00040億9279万+1.39%9.330.73
10/17220220218218-0.46%28,00040億7410万+1.4%9.290.73
10/16222222219219-1.35%9,00040億9279万+2.34%9.330.73
10/15229232222222-3.06%22,00041億4885万+4.23%9.460.74
10/112302392292290%37,00042億7967万+8.53%9.760.77
10/10231231228229-0.43%12,00042億7967万+9.05%9.760.77
10/09231231228230+1.32%11,00042億9836万+10.58%9.80.77
10/08225232225227+1.34%8,00042億4229万+10.19%9.670.76
10/07221224219224+1.36%10,00041億8623万+9.8%9.540.75
10/04220221220221+2.31%8,00041億3016万+9.41%9.420.74
10/032152212152160%25,00040億3672万+7.46%9.20.72
10/02218218216216-1.82%10,00040億3672万+8.54%9.20.72
10/01216220216220+1.38%18,00041億1147万+11.11%9.370.74
09/30214217210217+1.4%13,00040億5541万+10.15%9.240.73
09/27209215209214-0.47%14,00039億9934万+9.74%9.110.72
09/26214215214215+0.94%3,00040億1803万+10.82%9.160.72
09/25210213210213+1.43%7,00039億8065万+10.94%9.070.71
09/24206210206210+1.94%16,00039億2459万+9.95%8.940.7
09/202082092062060%12,00038億4983万+8.99%8.770.69
09/192082102062060%26,00038億4983万+9.57%8.770.69
09/18203206202206+2.49%12,00038億4983万+10.75%8.770.69
09/17210213200201-2.9%38,00037億5639万+8.65%8.560.67
09/13205207205207-0.48%2,00038億6852万+13.11%8.820.69
09/12209210205208-0.48%18,00038億8721万+14.29%8.860.7
09/11197210197209+6.63%32,00039億590万+16.11%8.90.7
09/10197200195196+1.55%22,00036億6295万+10.73%8.350.66
09/09186200186193+4.89%20,00036億688万+10.29%8.220.65
09/06184184183184-1.08%8,00034億3869万+6.36%7.840.62
09/051861861861860%2,00034億7606万+8.77%7.920.62
09/04186186182186+0.54%8,00034億7606万+10.06%7.920.62
09/03184185183185+2.78%5,00034億5737万+10.12%7.880.62
09/02185185178180-1.1%5,00033億6393万+8.43%7.670.6
08/30180182180182+0.55%7,00034億131万+10.3%7.750.61
08/291771811771810%6,00033億8262万+10.37%7.710.61
08/28184184177181-1.63%14,00033億8262万+11.73%7.710.61
08/27185185184184-0.54%5,00034億3869万+14.29%7.840.62
08/26183186181185+3.35%25,00034億5737万+15.63%7.880.62
08/23178180175179+0.56%15,00033億4524万+12.58%7.620.6
08/221781811771780%24,00033億2656万+13.38%7.580.6
08/21176178175178-1.11%15,00033億2656万+14.1%7.580.6
08/20178183177180+2.86%24,00033億6393万+16.13%7.670.6
08/19175175170175+0.57%12,00032億7049万+13.64%7.450.59
08/16168174168174+4.19%9,00032億5180万+13.73%7.410.58
08/15167167167167-4.02%1,00031億2098万+9.87%7.110.56
08/14165174165174+5.45%18,00032億5180万+15.23%7.410.58
08/13165165161165-2.94%16,00030億8360万+9.27%7.030.55
08/12170170160170+6.25%16,00031億7705万+12.58%7.240.57
08/09176177160160-1.84%15,00029億9016万+6.67%6.810.54
08/08145170144163+13.99%30,00030億4623万+7.95%6.940.55
08/061431431431430%1,00026億7246万-4.67%6.090.48
08/05143143143143+1.42%2,00026億7246万-5.3%6.090.48