株価チャート

2013/07/10～2013/12/27

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
20187/1, 株式併合 5→1
2013
12/271,2901,2901,2701,290+0.39%1,80021億3753万-1.23%8.560.57
12/261,2601,2851,2601,285-0.39%1,40021億2924万-1.53%8.530.57
12/251,2801,2951,2801,290+0.78%2,80021億3753万-1.3%8.560.57
12/241,2951,2951,2801,280-1.16%2,80021億2096万-2.14%8.50.57
12/201,2951,2951,2951,295-0.38%20021億4581万-1.07%8.590.58
12/191,3001,3001,3001,300-0.76%1,40021億5410万-0.69%8.630.58
12/181,3051,3101,3051,3100%1,40021億7067万+0.08%8.690.58
12/161,3001,3101,3001,310+0.77%1,60021億7067万+0.15%8.690.58
12/121,3251,3251,3001,300-0.38%3,80021億5410万-0.46%8.630.58
12/111,2951,3051,2951,305-0.76%2,80021億6238万0%8.660.58
12/091,3001,3151,3001,315+2.73%1,60021億7895万+0.77%8.730.59
12/061,2801,2801,2801,280-1.54%1,40021億2096万-1.84%8.50.57
12/051,3101,3101,3001,300-0.76%1,60021億5410万-0.31%8.630.58
12/041,3101,3101,3101,310-1.13%40021億7067万+0.54%8.690.58
12/031,3251,3251,3151,3250%1,20021億9552万+1.77%8.790.59
12/021,3251,3251,3251,3250%20021億9552万+1.92%8.790.59
11/291,3101,3251,3101,325+1.15%1,00021億9552万+2.08%8.790.59
11/281,3251,3251,3101,310-1.13%1,00021億7067万+1.08%8.690.58
11/271,3151,3251,3151,325+0.76%1,00021億9552万+2.32%8.790.59
11/261,3251,3251,3151,315-0.38%1,20021億7895万+1.78%8.730.59
11/251,3051,3201,3051,320+1.15%1,40021億8724万+2.33%8.760.59
11/221,3201,3301,3051,305-0.76%3,40021億6238万+1.24%8.660.58
11/211,3151,3201,3151,315+0.38%60021億7895万+2.18%8.730.59
11/201,3101,3101,3101,310+1.16%1,20021億7067万+1.95%8.690.58
11/191,2951,2951,2951,295+0.78%1,20021億4581万+0.78%8.590.58
11/181,3201,3351,2851,285-2.65%2,80021億2924万+0.16%8.530.57
11/151,3251,3301,3201,3200%1,60021億8724万+2.88%8.760.59
11/141,3151,3201,3151,320+0.76%4,60021億8724万+2.96%8.760.59
11/131,3001,3151,3001,310+1.55%4,20021億7067万+2.34%8.690.58
11/121,2901,2901,2901,2900%4,80021億3753万+0.78%8.560.57
11/111,2901,2901,2901,2900%80021億3753万+0.7%8.560.57
11/081,2901,2901,2901,290+1.18%1,20021億3753万+0.55%8.560.57
11/071,2751,2751,2751,2750%60021億1267万-0.78%8.460.57
11/061,2951,2951,2751,275-1.16%2,20021億1267万-0.93%8.460.57
11/051,2901,2901,2901,2900%20021億3753万+0.08%8.560.57
11/011,2901,2901,2901,290+1.18%20021億3753万0%8.560.57
10/301,2851,2851,2751,275-0.78%80021億1267万-1.16%8.460.57
10/291,2851,2901,2851,285+0.39%1,80021億2924万-0.54%8.530.57
10/281,2801,2801,2801,280+0.39%60021億2096万-1.01%8.50.57
10/251,2801,2801,2751,275-0.78%60021億1267万-1.32%8.460.57
10/231,2751,2851,2751,285+0.78%40021億2924万-0.39%8.530.57
10/221,2701,2751,2701,275+0.39%80021億1267万-0.93%8.460.57
10/211,2751,2801,2701,270+0.4%1,00021億439万-1.17%8.430.57
10/181,2651,2651,2651,265-0.39%40020億9610万-1.48%8.40.56
10/171,2851,2851,2701,270-1.17%80021億439万-1.01%8.430.57
10/161,2651,2851,2651,285+2.39%1,40021億2924万+0.23%8.530.57
10/151,2551,2551,2551,255-1.18%1,00020億7953万-1.95%8.330.56
10/111,2551,2701,2551,270-1.93%1,20021億439万-0.7%8.430.57
10/091,2951,2951,2951,295+3.19%20021億4581万+1.41%8.590.58
10/071,2551,2551,2551,255-1.57%80020億7953万-1.65%8.330.56
10/041,2751,2751,2751,275-1.92%40021億1267万0%8.460.57
10/031,2801,3001,2801,300+1.56%40021億5410万+2.12%8.630.58
10/021,3001,3001,2801,280-1.92%80021億2096万+0.71%8.50.57
10/011,2951,3051,2951,3050%80021億6238万+2.92%8.660.58
09/261,3051,3051,3051,305-2.97%20021億6238万+3.24%8.730.59
09/251,3251,3451,3251,345-0.37%60022億2866万+6.66%90.6
09/241,3301,3501,3301,350+1.89%2,00022億3695万+7.4%9.030.61
09/201,3251,3251,3251,3250%2,40021億9552万+5.58%8.860.59
09/191,3251,3251,3251,325+1.92%1,00021億9552万+5.41%8.860.59
09/171,2951,3001,2951,300+0.39%60021億5410万+3.34%8.70.58
09/131,2851,2951,2851,295-2.63%80021億4581万+2.7%8.660.58
09/121,3201,3301,3101,330+1.53%1,00022億381万+5.06%8.90.6
09/111,2751,3501,2751,310+4.8%3,20021億7067万+3.23%8.760.59
09/101,2501,2501,2501,250+1.63%1,00020億7125万-1.57%8.360.56
09/091,2401,2401,2301,230+0.82%60020億3811万-3.38%8.230.55
09/051,2201,2201,2201,2200%20020億2154万-4.61%8.160.55
09/041,2101,2201,2101,220-1.61%1,40020億2154万-5.13%8.160.55
09/031,2401,2401,2401,2400%40020億5468万-4.02%8.290.56
09/021,2151,2401,2151,240+0.4%60020億5468万-4.47%8.290.56
08/301,2351,2351,2351,2350%80020億4639万-5.15%8.260.55
08/281,2301,2351,2301,235+0.41%80020億4639万-5.58%8.260.55
08/271,2301,2301,2301,2300%40020億3811万-6.53%8.230.55
08/231,2751,2751,2301,230-3.53%1,60020億3811万-7.03%8.230.55
08/221,2751,2751,2751,275+3.66%1,40021億1267万-4.06%8.530.57
08/201,2301,2301,2301,2300%60020億3811万-7.66%8.230.55
08/191,2301,2301,2301,2300%40020億3811万-8.07%8.230.55
08/151,2251,2301,2251,230+2.07%60020億3811万-8.55%8.230.55
08/131,2051,2051,2051,2050%1,20019億9668万-10.94%8.060.54
08/121,2301,2301,2051,205-2.43%3,80019億9668万-11.72%8.060.54
08/091,2401,2501,2351,235-1.2%3,00020億4639万-10.18%8.260.55
08/081,3101,3101,2101,250-4.58%6,60020億7125万-9.55%8.360.56
08/071,3651,3651,2801,310-4.73%7,20021億7067万-5.62%8.760.59
08/061,3501,3751,3051,375+1.85%2,80022億7837万-0.72%9.20.62
08/051,3701,3701,3501,350-1.46%1,00022億3695万-2.03%9.030.61
08/021,3751,3751,2951,370-3.18%5,60022億7009万-0.29%9.160.61
08/011,4001,4151,3401,415+1.07%1,60023億4465万+3.36%9.470.63
07/311,3551,4001,3551,400+3.7%2,60023億1980万+2.64%9.360.63
07/301,3301,3501,3301,350+2.27%80022億3695万-0.66%9.030.61
07/291,3501,3501,3201,320-4.35%1,20021億8724万-2.73%8.830.59
07/261,3801,3801,3801,380-1.08%80022億8666万+1.85%9.230.62
07/251,3951,3951,3951,395+1.45%40023億1151万+3.33%9.330.63
07/231,3751,3751,3751,3750%80022億7837万+2.23%9.20.62
07/221,3601,3751,3601,375+1.85%1,00022億7837万+2.61%9.20.62
07/191,3951,3951,3251,350-2.88%3,00022億3695万+1.12%9.030.61
07/181,4001,4001,3901,390-2.46%1,40023億323万+4.28%9.30.62
07/171,4101,4251,4001,425+1.79%1,60023億6122万+7.14%9.530.64
07/161,4001,4001,4001,400+1.82%40023億1980万+5.58%9.360.63
07/121,3701,3751,3701,375+1.85%1,60022億7837万+4.09%9.20.62
07/111,3551,3551,3351,350-3.57%1,20022億3695万+2.27%9.030.61
07/101,4051,4051,4001,400+1.08%80023億1980万+5.82%9.360.63