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
20141/1, 株式分割 1→2
2013
12/302,5802,5932,5472,587+1.61%285,800717億8614万+14.27%72.9727.21
12/272,4322,5822,4322,546+5.34%440,600706億4844万+13%71.8126.78
12/262,4702,4702,4002,417+2.74%189,100670億6884万+7.66%68.1725.42
12/252,2752,3902,2732,353+3.41%445,600652億7905万+5.02%66.3524.74
12/242,2452,2852,2432,275+0.22%274,600631億2852万+1.84%64.1723.93
12/202,2752,2902,2382,270-0.22%225,400629億4619万+1.61%63.9823.86
12/192,2932,2952,2632,275+0.55%144,600630億8484万+1.79%64.1223.91
12/182,2782,2852,2532,263-0.44%205,000627億3822万+1.05%63.7723.78
12/172,2732,2952,2602,273+1.22%183,400630億1551万+1%64.0523.88
12/162,2902,2902,2352,245+0.22%295,800622億5295万-0.58%63.2823.59
12/132,2502,2852,2032,240+2.17%599,400621億1430万-1.1%63.1323.54
12/122,2352,2352,1832,193-1.57%104,600607億9714万-3.5%61.823.04
12/112,2302,2452,1982,228+0.45%186,000617億6768万-2.3%62.7823.41
12/102,1632,2552,1602,218+2.78%290,200614億9038万-3.12%62.523.3
12/092,1802,1802,1382,158+0.58%138,600598億2661万-6.15%60.8122.67
12/062,1302,1452,1002,145-0.23%175,200594億7999万-7.14%60.4622.54
12/052,2152,2202,1332,150-2.49%331,000596億1864万-7.37%60.622.6
12/042,2452,2452,1882,205-1.34%143,000611億4376万-5.49%62.1523.17
12/032,2552,2802,2302,235+0.22%188,400619億7565万-4.69%62.9923.49
12/022,2032,2452,2032,230+1.59%171,000618億3700万-5.51%62.8523.44
11/292,2152,2252,1882,195-0.45%112,600608億6647万-7.54%61.8723.07
11/282,1952,2132,1902,205+0.23%128,600611億4376万-7.59%62.1523.17
11/272,2352,2402,1952,200-1.9%193,600610億512万-8.14%62.0123.12
11/262,2252,2632,2102,243-0.99%184,600621億8362万-6.68%63.2123.57
11/252,3102,3102,2482,265-1.84%213,800628億754万-5.98%63.8423.8
11/222,3782,3902,2782,308-1.81%268,400639億8605万-4.49%65.0424.25
11/212,3132,3652,3132,350+2.62%285,400651億6456万-2.97%66.2424.7
11/202,1782,3382,1752,290+3.97%585,600635億78万-5.53%64.5424.07
11/192,2452,2552,1802,203-2.54%405,800610億7444万-9.44%62.0823.15
11/182,2902,3052,2432,260-2.06%381,800626億6889万-7.41%63.723.75
11/152,2852,3352,2582,308-2.84%600,800639億8605万-5.62%65.0424.25
11/142,3502,4832,3402,375-6.5%533,800658億5780万-2.94%66.9424.96
11/132,4782,5452,4602,540+3.04%181,600704億3318万+3.76%71.5926.69
11/122,4302,4882,4252,465+1.54%120,200683億5346万+1.11%69.4825.91
11/112,4002,4532,3902,428+1.15%127,000673億1360万-0.31%68.4225.51
11/082,4032,4182,3532,400-0.1%79,800665億5104万-1.52%67.6425.22
11/072,4082,4502,3952,403-1.64%80,000666億2036万-1.62%67.7225.25
11/062,4982,4982,4032,443-1.61%93,000677億2954万-0.22%68.8425.67
11/052,4352,4952,4182,483+2.8%103,800688億3873万+1.2%69.9726.09
11/012,4202,4652,3452,415-0.31%178,800669億6698万-1.83%68.0725.38
10/312,4602,4982,4182,423-1.52%112,400671億7495万-1.96%68.2825.46
10/302,5402,5552,4302,460-1.99%159,800682億1481万-0.81%69.3425.85
10/292,5952,5952,4902,510-3.28%139,600696億129万+0.72%70.7426.38
10/282,6252,6452,5402,595+0.39%271,600719億5831万+3.8%73.1427.27
10/252,5252,6952,5002,585+3.61%887,000716億8101万+3.44%72.8627.17
10/242,4252,5052,4102,495+2.46%112,000691億8535万+0.04%70.3226.22
10/232,4252,5302,4202,435+1.46%335,800675億2157万-2.29%68.6325.59
10/222,3632,4252,3632,400+0.52%136,800665億5104万-3.73%67.6425.22
10/212,4352,4552,3502,388-1.95%184,400662億442万-4.12%67.2925.09
10/182,4852,4932,4352,435-1.02%55,400675億2157万-2.21%68.6325.59
10/172,4582,5102,4382,460+1.86%71,600682億1481万-1.13%69.3425.85
10/162,4702,5102,4032,415-2.23%206,800669億6698万-2.86%68.0725.38
10/152,4352,4752,4252,470+1.44%74,800684億9211万-0.36%69.6225.96
10/112,4982,4982,4082,435+3.18%132,600675億2157万-1.5%68.6325.59
10/102,3982,4002,3452,360-0.21%69,000654億4185万-4.57%66.5224.8
10/092,3852,3952,3082,365-0.73%131,600655億8050万-4.44%66.6624.85
10/082,2602,4102,2602,383+3.14%91,000660億6577万-3.78%67.1525.04
10/072,3582,4002,3102,310-2.84%100,800640億5537万-6.55%65.1124.28
10/042,4432,4682,3332,378-3.84%158,600659億2712万-3.67%67.0124.99
10/032,5152,5452,4502,473-2.47%135,000685億6143万+0.63%69.6925.98
10/022,5202,5752,5152,535-0.59%91,200702億9453万+3.77%71.4526.64
10/012,5302,6202,5052,550-0.97%115,000707億1048万+4.98%71.8726.8
09/302,6152,6252,5452,575-2.46%150,600714億372万+6.8%72.5827.06
09/272,7252,7252,6002,640-2.04%184,600732億614万+10.32%74.4127.75
09/262,6452,7002,5552,695+1.13%215,200747億3127万+13.43%75.9628.32
09/252,7602,7602,5902,665-3.44%284,600738億9938万+13.31%75.1128.01
09/242,7202,7702,7002,760+2.6%293,000765億3369万+18.3%77.7929.01
09/202,5952,7002,5602,690+4.47%341,400743億5590万+16.45%75.5828.18
09/192,4752,5752,4652,575+4.04%194,000711億7712万+12.15%72.3526.98
09/182,5102,5102,4552,475+1.33%115,400684億1296万+8.22%69.5425.93
09/172,5002,5852,4402,443-0.2%214,800675億1460万+7.27%68.6225.59
09/132,4032,4502,3732,448+5.16%271,200676億5281万+8.01%68.7625.64
09/122,4032,4102,3232,328-2.41%74,000643億3582万+2.94%65.3924.38
09/112,3802,4402,3702,385+0.32%89,200659億2521万+5.44%67.0124.99
09/102,4432,4632,3532,378-1.65%142,800657億1790万+5.11%66.824.91
09/092,3552,4502,3082,418+7.68%258,800668億2356万+6.54%67.9225.33
09/062,3082,3132,1982,245-2.5%463,200620億5539万-0.93%63.0823.52
09/052,4482,4482,2952,303-5.73%234,200636億4478万+1.48%64.6924.12
09/042,4502,4502,3782,443+0.51%144,600675億1460万+7.5%68.6225.59
09/032,4282,4702,4132,430+2.32%240,400671億6908万+7.19%68.2725.46
09/022,3052,3752,2582,375+3.83%265,400656億4880万+4.9%66.7324.88
08/302,2502,2882,2082,288+3.98%264,400632億3016万+0.95%64.2723.96
08/292,1082,2152,1082,200+4.76%204,400608億1152万-3%61.8123.05
08/282,0952,1202,0852,100-1.98%112,400580億4736万-7.77%5922
08/272,1382,1852,1382,143-1.38%96,000592億2212万-6.89%60.222.45
08/262,1052,1852,1002,173+3.45%167,000600億5137万-6.48%61.0422.76
08/232,1532,1582,0832,100-1.29%139,400580億4736万-10.45%5922
08/222,1932,1932,1152,128-3.51%153,600588億750万-10.19%59.7722.29
08/212,1152,2232,1152,205+4.63%238,000608億5800万-7.86%61.8623.07
08/202,1582,1882,1002,108-3.21%258,400581億6700万-12.73%59.1222.05
08/192,1782,2552,1602,178-1.25%155,200600億9900万-10.61%61.0922.78
08/162,2552,2702,2032,205-5.16%338,600608億5800万-10.33%61.8623.07
08/152,2752,3302,2252,325-1.17%346,600641億7000万-6.17%65.2224.32
08/142,2552,3902,2502,353+5.26%295,800649億2900万-5.6%6624.61
08/132,1532,2602,1532,235+3.95%189,400616億8600万-10.92%62.723.38
08/122,2752,2932,1452,150-7.73%262,200593億4000万-15.12%60.3222.49
08/092,3582,4152,2752,330-1.17%134,000643億800万-9.16%65.3624.37
08/082,3832,4482,3182,358-1.46%396,200650億6700万-9.08%66.1424.66
08/072,5052,5102,3582,393-6.36%478,600660億3300万-8.65%67.1225.03
08/062,3902,5952,3832,555+9.42%882,800705億1800万-3.29%71.6826.73