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
12/30392396391395+0.77%18,60023億7000万-3.42%12.760.51
12/273953953853920%24,70023億5200万-4.16%12.670.5
12/26382395382392-3.45%18,20023億5200万-4.39%12.670.5
12/25409412405406-0.73%31,40024億3600万-1.22%13.120.52
12/24406409405409+0.74%16,90024億5400万-0.49%13.220.52
12/20405411405406-0.49%7,20024億3600万-1.22%13.120.52
12/194104114034080%19,30024億4800万-0.73%13.180.52
12/18412413408408-0.97%7,70024億4800万-0.73%13.180.52
12/17415418412412-0.48%10,30024億7200万+0.24%13.310.53
12/16421421412414-1.9%10,20024億8400万+0.49%13.380.53
12/13419424418422+0.72%9,80025億3200万+2.68%13.640.54
12/12425426416419+0.24%20,40025億1400万+1.95%13.540.54
12/11412425411418+1.46%16,60025億800万+1.7%13.510.54
12/104124164114120%7,50024億7200万+0.49%13.310.53
12/09413413408412+0.98%8,90024億7200万+0.49%13.310.53
12/06409411407408-0.24%7,90024億4800万-0.24%13.180.52
12/05407410405409+0.49%8,50024億5400万0%13.220.52
12/04410410406407-0.73%7,20024億4200万-0.49%13.150.52
12/03415415404410-0.49%10,50024億6000万0%13.250.53
12/02407415405412+0.24%19,10024億7200万+0.73%13.310.53
11/29407412405411+0.98%6,50024億6600万+0.49%13.280.53
11/28409409403407-0.73%14,70024億4200万-0.49%13.150.52
11/27406410403410+0.24%7,60024億6000万+0.24%13.250.53
11/264094094064090%3,20024億5400万0%13.220.52
11/25408410408409+0.49%3,20024億5400万+0.25%13.220.52
11/22410415405407-0.73%14,10024億4200万-0.25%13.150.52
11/214114114104100%2,60024億6000万+0.49%13.250.53
11/20408410405410+0.49%12,80024億6000万+0.49%13.250.53
11/19411411408408-0.49%5,40024億4800万+0.25%13.180.52
11/18408410408410-0.24%4,10024億6000万+0.74%13.250.53
11/15415415410411-0.96%4,60024億6600万+1.23%13.280.53
11/14414416413415+0.24%5,90024億9000万+2.22%13.410.53
11/134064144014140%11,40024億8400万+2.22%13.380.53
11/12407414407414+1.97%2,00024億8400万+2.48%13.380.53
11/11409410405406-0.73%3,70024億3600万+0.5%13.120.52
11/08415415405409-1.45%4,70024億5400万+1.49%13.220.52
11/07413415411415+1.47%3,30024億9000万+2.98%13.410.53
11/06410413405409+1.74%9,50024億5400万+1.74%13.220.52
11/05401408400402+0.25%3,50024億1200万0%12.990.52
11/01406406401401-1.72%3,10024億600万0%12.960.51
10/314084084084080%20024億4800万+1.75%13.180.52
10/30407409407408-1.69%2,90024億4800万+1.75%13.180.52
10/29408425408415+2.72%4,30024億9000万+3.49%13.410.53
10/28408408401404-0.74%4,20024億2400万+1%13.060.52
10/25409409403407+0.25%3,50024億4200万+1.75%13.150.52
10/244054064004060%1,20024億3600万+1.75%13.120.52
10/23401406398406+1.5%8,80024億3600万+1.75%13.120.52
10/22405410400400-1.23%6,20024億+0.5%12.930.51
10/21404406404405+0.25%5,70024億3000万+2.02%13.090.52
10/18404404399404+1%1,70024億2400万+2.02%13.060.52
10/17406406399400-0.25%6,70024億+1.27%12.930.51
10/16400401400401+0.25%60024億600万+1.52%12.960.51
10/15407409400400-0.99%9,10024億+1.52%12.930.51
10/11397404397404+1.76%2,80024億2400万+2.8%13.060.52
10/10398399395397-0.75%1,20023億8200万+1.28%12.830.51
10/09400400399400+0.76%4,00024億+2.04%12.930.51
10/08388397385397+2.06%4,80023億8200万+1.53%12.830.51
10/07396396389389-1.52%5,70023億3400万-0.26%12.570.5
10/04400400395395-1.25%3,20023億7000万+1.54%12.760.51
10/03398400395400+0.76%3,40024億+3.09%12.930.51
10/024004043963970%4,00023億8200万+2.58%12.830.51
10/01398400397397-0.25%3,00023億8200万+3.12%12.830.51
09/303983983963980%3,90023億8800万+3.65%12.860.51
09/274044043983980%3,20023億8800万+3.92%12.860.51
09/26400403398398+0.25%6,50023億8800万+4.19%12.860.51
09/25403405397397-1.49%3,90023億8200万+4.2%12.830.51
09/24402404397403+0.25%3,40024億1800万+6.05%13.020.52
09/20397402395402+2.55%6,10024億1200万+6.07%12.990.52
09/19393396392392+0.51%4,40023億5200万+3.7%12.670.5
09/18396397390390-1.27%11,50023億4000万+3.45%12.60.5
09/17388395385395+1.8%7,00023億7000万+4.77%12.760.51
09/13382388381388+2.92%8,20023億2800万+3.19%12.540.5
09/12382382376377-1.31%5,20022億6200万+0.27%12.180.48
09/11383383381382-0.52%2,80022億9200万+1.33%12.340.49
09/103843853843840%5,70023億400万+1.86%12.410.49
09/093843843793840%5,60023億400万+1.86%12.410.49
09/063843843843840%4,10023億400万+1.86%12.410.49
09/05380384380384+0.52%90023億400万+1.86%12.410.49
09/043813823783820%1,50022億9200万+1.33%12.340.49
09/03375382375382+1.87%2,80022億9200万+1.33%12.340.49
09/02377377374375-0.53%60022億5000万-0.53%12.120.48
08/30371378371377+1.62%1,30022億6200万0%12.180.48
08/29366371365371+1.37%40022億2600万-1.59%11.990.48
08/283663663663660%30021億9600万-3.17%11.830.47
08/27374374366366+0.27%1,00021億9600万-3.17%11.830.47
08/26365365365365+0.83%20021億9000万-3.69%11.790.47
08/23366370362362-0.82%2,30021億7200万-4.49%11.70.46
08/22366370360365-2.41%6,10021億9000万-3.95%11.790.47
08/21374374368374-0.27%6,50022億4400万-1.84%12.090.48
08/20380380371375-0.79%3,90022億5000万-1.83%12.120.48
08/19378378375378+0.53%2,70022億6800万-1.31%12.220.48
08/163843843763760%30022億5600万-1.83%12.150.48
08/15380380375376-0.27%6,30022億5600万-2.08%12.150.48
08/14384384377377-0.79%2,90022億6200万-1.82%12.180.48
08/133793853793800%1,40022億8000万-1.3%12.280.49
08/12380380377380-1.81%3,20022億8000万-1.55%12.280.49
08/09385387383387+0.52%1,60023億2200万+0.26%12.510.5
08/083823853823850%90023億1000万-0.26%12.440.49
08/07382385381385+0.79%1,70023億1000万-0.26%12.440.49
08/06386386381382-1.04%5,40022億9200万-0.78%12.340.49