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
12/30347347344346+0.87%36,000138億3481万+3.28%9.320.65
12/27338343338343+1.78%48,000137億1486万+2.39%9.240.65
12/26333338333337+1.2%51,000134億7495万+0.6%9.080.64
12/25332333328333+0.3%83,000133億1501万-0.6%8.970.63
12/24336336331332-1.78%61,000132億7502万-0.9%8.950.63
12/20343343337338-1.46%60,000135億1493万+0.6%9.110.64
12/19340345340343+1.18%74,000137億1486万+2.08%9.240.65
12/18338340337339+0.59%35,000135億5492万+0.89%9.130.64
12/17336339336337+0.9%20,000134億7495万+0.3%9.080.64
12/16334335334334+0.3%41,000133億5499万-0.89%90.63
12/13332335332333-0.3%105,000133億1501万-1.19%8.970.63
12/12333336333334-0.3%16,000133億5499万-1.18%90.63
12/11336337335335-0.89%32,000133億9498万-1.18%9.030.63
12/10341341332338-0.88%37,000135億1493万-0.59%9.110.64
12/09335343334341+2.71%94,000136億3489万0%9.190.64
12/063323353313320%30,000132億7502万-2.92%8.950.63
12/05335335332332-0.9%45,000132億7502万-3.21%8.950.63
12/04340340335335-1.18%43,000133億9498万-2.62%9.030.63
12/03338342338339+1.8%39,000135億5492万-2.02%9.130.64
12/02336336332333+0.6%70,000133億1501万-3.76%8.970.63
11/29329332329331+0.91%33,000132億3504万-4.61%8.920.62
11/28330331327328-0.3%56,000131億1508万-5.75%8.840.62
11/273303333283290%65,000131億5507万-6%8.860.62
11/26331333328329-0.6%116,000131億5507万-6.27%8.860.62
11/25335335328331-1.19%133,000132億3504万-5.97%8.920.62
11/22340340332335-0.3%46,000133億9498万-5.1%9.030.63
11/21339339330336-0.3%148,000134億3496万-5.08%9.050.63
11/20345345337337-2.32%95,000134億7495万-4.8%9.080.64
11/19349349343345-1.15%47,000137億9483万-2.54%9.30.65
11/18351353347349-0.29%76,000139億5477万-1.41%9.40.66
11/15351352347350+2.04%74,000139億9475万-1.13%9.430.66
11/14345346330343-0.87%94,000137億1486万-2.83%9.240.65
11/13346346344346-0.57%34,000138億3481万-1.98%9.320.65
11/12338349338348+4.19%54,000139億1478万-1.14%9.380.66
11/11343350330334-6.7%162,000133億5499万-5.11%90.63
11/08352360352358-0.83%16,000143億1463万+1.7%9.650.68
11/07360361356361+0.28%14,000144億3459万+2.56%9.730.68
11/06361361356360+0.28%21,000143億9460万+2.27%9.70.68
11/05363363356359-1.1%17,000143億5462万+1.99%9.670.68
11/013673683563630%37,000145億1456万+3.42%9.780.69
10/31366368361363-1.09%44,000145億1456万+3.42%9.780.69
10/30366367364367+0.55%51,000146億7450万+4.86%9.890.69
10/29364367362365+1.11%64,000145億9453万+4.58%9.830.69
10/28359361358361+1.4%21,000144億3459万+3.74%9.730.68
10/25360360356356-0.84%18,000142億3466万+2.3%9.590.67
10/24357360357359+0.28%39,000143億5462万+3.46%9.670.68
10/233583613563580%26,000143億1463万+3.17%9.650.68
10/22357358354358+1.42%23,000143億1463万+3.47%9.650.68
10/21358358352353-1.4%53,000141億1471万+2.32%9.510.67
10/18351359350358+1.99%43,000143億1463万+4.37%9.650.68
10/17350352345351+1.45%50,000140億3474万+2.63%9.460.66
10/16345346344346+1.47%17,000138億3481万+1.76%9.320.65
10/15344344334341-0.87%39,000136億3489万+0.89%9.190.64
10/11339345339344+1.78%23,000137億5484万+2.08%9.270.65
10/10335340331338-0.29%22,000135億1493万+0.6%9.110.64
10/09332340332339+0.89%17,000135億5492万+1.19%9.130.64
10/083353363323360%18,000134億3496万+0.9%9.050.63
10/07336336334336-0.3%18,000134億3496万+1.2%9.050.63
10/04342342336337-1.75%19,000134億7495万+1.81%9.080.64
10/03348355340343-2.83%44,000137億1486万+3.94%9.240.65
10/02360360353353-2.49%40,000141億1471万+7.29%9.510.67
10/01347364344362+4.02%139,000144億7457万+10.7%9.750.68
09/30345349345348+0.87%29,000139億1478万+6.75%9.380.66
09/27349349345345-1.15%24,000137億9483万+6.48%9.30.65
09/26343350343349+1.75%31,000139億5477万+8.05%9.410.66
09/25342345342343-0.87%18,000137億1486万+6.52%9.240.65
09/24347347337346-0.57%17,000138億3481万+7.45%9.320.65
09/20350350347348-0.57%79,000139億1478万+8.41%9.380.66
09/19350350334350+1.45%63,000139億9475万+9.03%9.430.66
09/18347351341345-0.58%74,000137億9483万+7.48%9.30.65
09/17341347341347+2.66%76,000138億7480万+8.1%9.350.65
09/13323338323338+5.96%111,000135億1493万+5.3%9.110.64
09/12321321317319-1.24%10,000127億5522万-0.62%8.60.6
09/11318323317323+3.19%43,000129億1516万+0.62%8.70.61
09/10311315309313+0.97%24,000125億1531万-2.8%8.430.59
09/09310310307310+2.65%23,000123億9535万-4.02%8.350.59
09/06311311300302-2.58%30,000120億7547万-6.79%8.140.57
09/05313313308310-0.32%16,000123億9535万-4.62%8.350.59
09/043083113063110%23,000124億3534万-4.6%8.380.59
09/03310313302311+2.64%29,000124億3534万-4.89%8.380.59
09/02302303301303+0.66%33,000121億1546万-7.34%8.170.57
08/30307307300301-1.95%15,000120億3549万-8.23%8.110.57
08/29315315305307-1.6%18,000122億7540万-6.97%8.270.58
08/28314315310312-2.8%10,000124億7532万-5.74%8.410.59
08/27320322319321+0.31%16,000128億3519万-3.31%8.650.61
08/26322323320320+0.63%7,000127億9520万-3.9%8.620.6
08/23318318315318+1.6%21,000127億1523万-4.79%8.570.6
08/22318318312313-0.95%12,000125億1531万-6.29%8.430.59
08/21320321312316-3.36%30,000126億3526万-5.67%8.520.6
08/20331331326327-1.21%24,000130億7510万-2.68%8.810.62
08/19332335326331-1.49%42,000132億3504万-1.78%8.920.62
08/16340340335336-1.47%20,000134億3496万-0.3%9.050.63
08/15339342339341-1.73%12,000136億3489万+1.49%9.190.64
08/14345347343347+0.87%29,000138億7480万+3.27%9.350.65
08/13343344343344-0.29%20,000137億5484万+2.69%9.270.65
08/12341345341345+2.68%38,000137億9483万+3.29%9.30.65
08/09340340336336-0.3%27,000134億3496万+0.9%9.050.63
08/08337341332337-0.59%22,000134億7495万+1.51%9.080.64
08/07337342336339-0.29%17,000135億5492万+2.11%9.140.64
08/06340341337340+2.1%24,000135億9490万+2.72%9.160.64