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
20159/1, 株式分割 1→2
2013
12/30768790755781+1.69%8,20018億8100万-1.82%131.893.08
12/27793793750768-0.97%9,80018億4967万-3.82%129.693.03
12/26775775731775+6.16%5,20018億6775万-3%130.963.06
12/25738751713730-3.69%25,00017億5930万-8.64%123.362.88
12/24752780750758+0.8%12,80018億2678万-5.37%128.092.99
12/20735756723752+0.94%25,40018億1232万-6.23%127.072.97
12/19743751733745-1.46%11,60017億9545万-7.34%125.892.94
12/18765765738756-0.2%11,40018億2196万-5.97%127.752.99
12/17759774751758-2.76%11,00018億2557万-5.78%1282.99
12/16775790738779+0.52%13,20018億7739万-3.11%131.643.08
12/137657807587750%10,60018億6775万-3.61%130.963.06
12/12769775765775+0.58%8,20018億6775万-3.73%130.963.06
12/11785785770771-3.63%7,60018億5690万-4.4%130.23.04
12/108048047758000%3,40019億2679万-1.17%135.13.16
12/09804804783800+1.33%7,20019億2679万-1.3%135.13.16
12/06807807786789-2.17%7,80019億149万-2.71%133.333.12
12/05810825806807-1.35%2,80019億4366万-0.8%136.283.19
12/04835835802818-2.1%3,60019億7017万+0.55%138.143.23
12/03851851835835-1.76%3,20020億1235万+2.58%141.13.3
12/02858858850850+0.59%1,00020億4850万+4.42%143.633.36
11/29844845844845+0.06%2,00020億3645万+3.81%142.793.34
11/28860863845845-1.75%6,80020億3524万+3.62%142.713.34
11/27855860851860-0.06%8,40020億7139万+5.33%145.243.39
11/26856861856860+0.53%3,40020億7260万+5.26%145.323.4
11/25846865846856+1.97%14,00020億6175万+4.97%144.563.38
11/22813839800839+5.8%7,00020億2199万+2.94%141.783.31
11/21767795756793+1.93%10,20019億161万-2.7%133.343.12
11/20793793747778-0.26%9,20018億6564万-4.66%130.813.06
11/19792792775780-1.52%4,80018億7044万-4.76%131.153.07
11/18800810758792-1.43%13,80018億9921万-3.65%133.173.11
11/15750804750804+6.85%10,40019億2679万-2.61%135.13.16
11/14759759736752+2.31%6,00018億329万-9.18%126.442.96
11/13775775701735-5.16%30,40017億6253万-11.87%123.582.89
11/127567907567750%8,00018億5845万-7.63%130.313.05
11/11800800751775-3.13%15,00018億5845万-8.28%130.313.05
11/08800801796800-0.56%5,40019億1840万-5.99%134.513.14
11/07812817804805-3.01%9,00019億2919万-6.02%135.273.16
11/06831831820830-0.12%5,20019億8914万-3.66%139.473.26
11/05835844829831-0.54%5,60019億9153万-4.1%139.643.26
11/01825835814835+1.21%9,80020億233万-4.13%140.43.28
10/31822825815825+0.24%8,60019億7835万-5.71%138.723.24
10/30845845823823-1.73%2,80019億7355万-6.58%138.383.23
10/29840840823838+1.33%6,80020億832万-5.58%140.823.29
10/28850850826827-3.62%12,20019億8194万-7.45%138.973.25
10/25854870836858-0.06%12,00020億5628万-4.93%144.183.37
10/24872880856858-1.55%5,60020億5748万-5.51%144.263.37
10/23896896850872-0.51%21,40020億8985万-4.55%146.533.42
10/22838876838876+5.16%27,80021億64万-4.37%147.293.44
10/21833843830833-0.72%11,40019億9686万-9.36%140.013.27
10/18815850814839+0.54%23,00020億1125万-9.3%141.023.3
10/17837845827835+0.18%23,20020億46万-10.17%140.273.28
10/16837854824833-2.8%23,40019億9686万-10.81%140.013.27
10/15864864844857+1.06%13,60020億5440万-8.83%144.053.37
10/11852875845848-1.85%25,60020億3282万-10.36%142.543.33
10/10884903857864-2.21%17,80020億7118万-9.15%145.223.39
10/09887889855884-0.39%24,60021億1792万-7.49%148.53.47
10/08843893841887+2.84%15,60021億2631万-7.31%149.093.48
10/07923923842863-6.71%22,20020億6758万-10.06%144.973.39
10/04917933875925-0.96%24,00022億1621万-4.1%155.393.63
10/03925934917934+0.11%8,60022億3778万-3.26%156.913.67
10/029269358769330%19,20022億3538万-3.47%156.743.66
10/01946946920933-1.37%12,60022億3538万-3.67%156.743.66
09/30950960930946-0.99%11,00022億6730万-2.43%158.983.72
09/27955955943955+1.06%5,60022億9009万-1.44%160.573.75
09/26950958945945-0.79%4,40022億6611万-2.48%158.893.71
09/25966967940953-4.22%16,40022億8409万-1.8%160.153.74
09/249901,000950995+0.4%18,20023億8481万+2.53%167.223.91
09/201,0601,060991991-5.67%8,60023億7363万+2.11%166.443.89
09/191,0211,0701,0211,050+4.43%21,80025億1622万+8.14%176.444.12
09/189601,0109581,006+3.13%21,40024億958万+3.98%168.963.95
09/17951975951975+2.58%9,00023億3649万+1.14%163.843.83
09/139509519459510%6,00022億7777万-1.09%159.723.73
09/12947962947951-1.71%3,40022億7777万-1.09%159.723.73
09/11955968950967+1.52%2,20023億1731万+0.42%162.493.8
09/10956976951953-1.19%3,60022億8257万-1.4%160.063.74
09/09964970962964-1.98%5,20023億1012万-0.72%161.993.79
09/06975984950984-1.11%2,00023億5685万+1.18%165.273.86
09/05980995980995+1.74%3,40023億8321万+2.21%167.113.91
09/04980989957978+2.46%7,60023億4248万+0.77%164.263.84
09/03955956935954+0.69%8,80022億8616万-1.45%160.313.75
09/02950955909948+0.26%11,80022億7058万-2.02%159.223.72
08/30965978945945-2.07%5,40022億6459万-2.28%158.83.71
08/299659779409650%13,80023億1252万-0.62%162.163.79
08/28950965929965+0.78%12,40023億1252万-1.03%162.163.79
08/27960973958958-1.54%80022億9455万-2.3%160.93.76
08/26985985958973+0.05%2,80023億3049万-1.07%163.423.82
08/23974975945972+2.37%5,80023億2930万-1.62%163.333.82
08/22935975935950+0.48%7,20022億7538万-4.57%159.553.73
08/21998998940945-1.36%6,60022億6233万-5.88%158.643.71
08/20984984939958+0.31%6,80022億9345万-5.24%160.823.76
08/19963976955955-3.78%3,40022億8627万-6.65%160.323.75
08/161,0001,019978993-2.7%7,80023億7604万-3.73%166.613.89
08/159481,0209301,020+7.65%10,60024億4188万-0.87%171.234
08/14922955922948+1.34%2,60022億6831万-7.56%159.063.72
08/13930940925935+2.75%7,40022億3839万-8.87%156.963.67
08/12936975910910-4.21%15,20021億7854万-11.39%152.763.57
08/091,0061,010935950-5%10,40022億7430万-7.68%159.483.73
08/081,0051,0241,0001,000-2.91%10,00023億9400万-2.82%167.873.92
08/071,0081,0701,0011,030-4.59%4,20024億6582万+0.1%172.914.04
08/061,0581,0991,0001,080+7.95%13,40025億8432万+5.52%181.224.24