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
20184/1, 株式分割 1→2
2013
12/30935945935942+0.91%12,60098億6880万-1.72%27.476
12/27922935921933+1.19%18,60097億7970万-2.71%27.225.95
12/26928935917922+0.93%13,40096億6440万-3.96%26.95.88
12/25896915893914+1.16%30,80095億7530万-5.04%26.655.83
12/24920925899903-1.85%31,80094億6524万-6.42%26.355.76
12/20933933916920-1.18%11,60096億4344万-4.96%26.845.87
12/19926948923931+1.14%9,60097億5874万-4.02%27.165.94
12/18920934915921-1.29%21,20096億4868万-5.2%26.865.87
12/17950953925933-0.21%22,60097億7446万-3.87%27.215.95
12/16960980931935-6.08%49,40097億9542万-3.56%27.265.96
12/13999999983995-0.5%15,000104億2959万+2.68%29.036.35
12/129981,0029981,0000%16,400104億8200万+3.52%29.186.38
12/119981,0079981,000-0.7%41,800104億8200万+3.95%29.186.38
12/101,0071,0131,0031,0070%40,000105億5537万+5.01%29.386.42
12/091,0051,0159981,007+0.45%67,000105億5537万+5.33%29.386.42
12/069751,0039711,003+4.7%119,800105億820万+5.19%29.256.39
12/05953968953958-0.67%20,200100億3651万+0.79%27.946.11
12/04956972955964-1.03%17,400101億464万+1.58%28.136.15
12/03970975964974+0.46%17,000102億946万+2.85%28.426.21
12/02948978948970+0.21%16,000101億6229万+2.48%28.296.18
11/29965971956968+0.31%16,400101億4133万+2.38%28.236.17
11/28958970958965-0.52%24,000101億988万+2.17%28.146.15
11/27952977952970+0.99%35,200101億6229万+2.7%28.296.18
11/26948986943960+1.05%24,600100億6272万+1.69%28.016.12
11/25960964930950-1.86%21,00099億5790万+0.74%27.726.06
11/22967977961968-0.72%27,200101億4657万+2.87%28.246.17
11/21963975963975+0.72%24,000102億1995万+3.72%28.456.22
11/20969985963968-0.72%30,200101億4657万+3.31%28.246.17
11/19973980966975-0.76%23,000102億1995万+4.39%28.456.22
11/18982994973983+1.34%45,800102億9856万+5.42%28.676.27
11/15955970945970+1.78%56,400101億6229万+4.25%28.296.18
11/14919959918953+4.27%44,00099億8410万+2.64%27.796.07
11/13906918906914+0.33%11,60095億7530万-1.46%26.655.83
11/12916918904911-0.55%33,60095億4386万-1.67%26.565.81
11/11911923905916-0.22%39,00095億9627万-1.03%26.715.84
11/08918925911918+0.66%38,80096億1723万-0.92%26.775.85
11/07911920909912-1.41%33,20095億5434万-1.78%26.595.81
11/06923929919925-0.32%19,80096億9060万-0.7%26.975.9
11/05941941915928-0.27%24,00097億2205万-0.59%27.065.91
11/01925933904930-0.91%27,20097億4826万-0.64%27.135.93
10/31923941923939+1.79%16,20098億3735万+0.05%27.385.99
10/30933934922922-0.54%12,80096億6440万-1.91%26.95.88
10/29948948926927-1.38%7,80097億1681万-1.59%27.055.91
10/28950950928940-1.1%21,80098億5308万-0.42%27.435.99
10/25941960936951+1.55%23,60099億6314万+0.48%27.736.06
10/24950950931936-1.94%15,20098億1115万-1.37%27.315.97
10/23971971946955-1.6%21,000100億506万+0.58%27.856.09
10/22940970938970+3.47%25,400101億6754万+2.54%28.36.19
10/21930945928938+1.9%46,00098億2687万-0.37%27.355.98
10/18923923910920+0.11%7,60096億4344万-1.92%26.845.87
10/17911928911919+1.21%14,00096億3295万-1.71%26.815.86
10/16906912904908+0.33%15,00095億1765万-2.68%26.495.79
10/15916932903905-1.63%17,80094億8621万-3%26.45.77
10/119269329199200%18,80096億4344万-1.39%26.845.87
10/109159509159200%15,40096億4344万-1.29%26.845.87
10/09895937895920-1.6%16,40096億4344万-1.29%26.845.87
10/08870940870935+5.59%15,40098億67万+0.54%27.285.96
10/07906920871886-1.67%20,80092億8181万-4.48%25.835.65
10/04930930895901-3.69%26,00094億3904万-2.75%26.275.74
10/03942950933935-2.25%14,40098億67万+1.08%27.285.96
10/02990990945957-2.6%20,600100億2603万+3.63%27.916.1
10/01985993976982+0.2%14,000102億9332万+6.62%28.656.26
09/30998998980980-2.2%14,600102億7236万+7.1%28.596.25
09/279951,0029921,002+2.24%19,000105億296万+10.11%29.236.39
09/26996996973980-0.25%5,000102億7236万+8.29%28.596.25
09/259851,005966983-0.35%23,600102億9856万+9.05%28.676.27
09/249801,019970986+0.66%31,200103億3525万+9.8%28.776.29
09/20998998975980+0.2%26,800102億6711万+9.56%28.586.25
09/191,0601,060977978-6.37%80,800102億4615万+9.71%28.526.23
09/181,0051,0449851,044+12.38%114,400109億4320万+17.57%30.466.66
09/17900929900929+6.66%34,60097億3777万+5.21%27.15.92
09/13866879865871+1.4%22,60091億2982万-1.36%25.415.55
09/12858870858859+0.29%13,60090億403万-3.16%25.065.48
09/11855874853857+0.59%29,00089億7783万-3.98%24.995.46
09/10868871851852-2.13%34,60089億2542万-5.07%24.845.43
09/09872900865870-2.41%22,80091億1934万-3.55%25.385.55
09/06900908890892-1.49%9,80093億4470万-1.71%26.015.69
09/05922934898905-0.55%13,40094億8621万-0.66%26.45.77
09/04900910893910+0.11%12,20095億3862万-0.55%26.555.8
09/03870910870909+3.89%17,00095億2813万-1.09%26.525.8
09/02856875850875+1.27%17,20091億7175万-5.1%25.535.58
08/30866880863864+0.06%9,60090億5644万-6.9%25.215.51
08/29864877864864+0.12%4,80090億5120万-7.94%25.195.51
08/28859890859863-3.36%14,20090億4072万-8.92%25.165.5
08/279039088908930%17,60093億5518万-6.74%26.045.69
08/26887898868893+5.43%21,60093億5518万-7.61%26.045.69
08/23855858845847-0.29%27,00088億7301万-13.09%24.75.4
08/22871873849849-3.8%52,60088億9921万-13.63%24.775.41
08/21871888871883-0.28%22,60092億5036万-11.13%25.755.63
08/20892896885885-0.56%12,80092億7657万-11.76%25.825.64
08/19884900875890-0.84%20,60093億2898万-12.14%25.975.68
08/16880910880898-0.11%12,20094億759万-12.18%26.195.72
08/15895915895899-1.75%25,00094億1807万-12.85%26.215.73
08/14926933915915-0.33%13,00095億8578万-12.15%26.685.83
08/13930932918918-1.5%22,20096億1723万-12.87%26.775.85
08/12953953921932-3.02%24,00097億6398万-12.54%27.185.94
08/09976984960961-1.18%16,800100億6796万-10.57%28.026.13
08/08972987970972-0.92%14,400101億8850万-10%28.366.2
08/07988990976981-0.71%16,400102億8284万-9.67%28.626.26
08/061,0051,008988988-0.95%14,000103億5621万-9.11%28.836.3