株価チャート

2013/08/02~2013/12/30

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
20171/1, 株式分割 1→3
2013
12/30161170161170+5.38%15,90017億3060万+0.99%-0.43
12/271671671611610%4,50016億4220万-4.73%-0.4
12/26158167158161+0.84%2,40016億4220万-4.73%-0.4
12/25157160156160+2.13%36,00016億2860万-5.52%-0.4
12/24165165155156-5.06%51,60015億9460万-8.04%-0.39
12/20160165160165+2.92%8,10016億7960万-3.7%-0.41
12/19161165160160-2.04%13,20016億3200万-6.43%-0.4
12/18165167163163-1.01%9,00016億6600万-5.04%-0.41
12/17170170164165-3.32%25,20016億8300万-4.07%-0.41
12/16172172169171-0.58%19,20017億4080万-1.35%-0.43
12/13173173171172-0.58%9,00017億5100万-1.34%-0.43
12/12173174173173-0.58%7,20017億6120万-1.33%-0.43
12/11172174172174+0.19%1,20017億7140万-0.76%-0.44
12/10171173170173+1.56%6,60017億6800万-1.52%-0.44
12/09174174170171-0.58%2,70017億4080万-3.58%-0.43
12/06171172167172+0.78%18,90017億5100万-3.56%-0.43
12/05172175170170+0.2%19,20017億3740万-4.84%-0.43
12/041701731691700%14,70017億3400万-5.56%-0.43
12/03173173170170-1.92%4,20017億3400万-6.59%-0.43
12/021761761701730%7,80017億6800万-5.8%-0.44
11/29171173170173+1.76%21,60017億6800万-6.81%-0.44
11/28173173170170-0.2%7,20017億3740万-9.4%-0.43
11/27171173170171-1.54%19,50017億4080万-9.7%-0.43
11/26175175170173-1.52%16,50017億6800万-9.25%-0.44
11/25171176170176+3.33%15,90017億9520万-8.33%-0.44
11/22174175170170-1.73%22,20017億3740万-11.74%-0.43
11/21178178173173+0.97%9,60017億6800万-10.65%-0.44
11/20178180172172-3.56%21,60017億5100万-11.97%-0.43
11/19177178177178+0.38%12,30018億1560万-9.18%-0.45
11/18180180177177+0.38%9,90018億880万-9.98%-0.45
11/15180180174177+1.92%23,10018億200万-10.77%-0.44
11/14174179172173-0.76%20,40017億6800万-12.9%-0.44
11/13178178171175+2.14%17,40017億8160万-12.23%-0.44
11/12177181171171-12.9%115,20017億4420万-14.5%-0.43
11/11197197190196-0.17%7,20020億260万-2.32%-0.49
11/08194197187197+4.98%3,00020億600万-2.16%-0.49
11/07187198187187-1.58%1,80019億1080万-6.33%-0.47
11/06190190190190-1.55%9,90019億4140万-5.31%-0.48
11/05193198193193-3.33%8,70019億7200万-4.29%-0.49
11/01190200177200+1.69%53,10020億4000万-0.99%-0.5
10/31199208193197-2.96%22,20020億600万-2.64%-0.49
10/30217217200203-6.17%38,70020億6720万+0.83%-0.51
10/29220222216216-2.26%10,20022億320万+8%-0.54
10/28219225217221+2.31%38,40022億5420万+11.06%-0.55
10/252172202102160%43,80022億320万+9.64%-0.54
10/24207216204216+2.53%30,60022億320万+10.2%-0.54
10/23213213205211+1.44%17,40021億4880万+8.59%-0.53
10/22208210206208+0.32%20,10021億1820万+8.16%-0.52
10/21207207202207+1.8%19,50021億1140万+8.95%-0.52
10/18204207201203+0.33%30,00020億7400万+8.16%-0.51
10/17207220199203+3.05%137,40020億6720万+8.38%-0.51
10/16198200196197-1.5%7,20020億600万+6.31%-0.49
10/15197200197200+3.99%6,30020億3660万+9.11%-0.5
10/11205205188192-5.73%17,10019億5840万+5.49%-0.48
10/10197213197204+4.44%26,40020億7740万+13.15%-0.51
10/09185219185195+5.22%88,80019億8900万+9.55%-0.49
10/08187187185185-0.71%7,50018億9040万+4.71%-0.47
10/07192192187187-2.1%25,80019億400万+6.67%-0.47
10/04197197187191-3.38%22,20019億4480万+9.58%-0.48
10/03189197189197+4.78%18,90020億1280万+14.07%-0.5
10/02197200183188-5.68%68,40019億2100万+9.5%-0.47
10/01213213198200-7.85%19,80020億3660万+16.76%-0.5
09/30200220195217+7.08%81,30022億1000万+28.21%-0.54
09/27185203183202+9.37%84,90020億6380万+21.16%-0.51
09/26183185180185+2.02%14,10018億8700万+12.12%-0.46
09/25183183181181-1.09%8,10018億4960万+10.57%-0.46
09/24183185182183+1.66%64,80018億7000万+12.47%-0.46
09/20183184177180-1.46%30,00018億3940万+11.32%-0.45
09/19176185176183+3.98%44,40018億6660万+13.66%-0.46
09/18177178172176-0.38%51,00017億9520万+10%-0.44
09/17180180172177+5.37%57,00018億200万+11.11%-0.44
09/13158173158168+7.02%100,80017億1020万+6.12%-0.42
09/12159163156157-0.42%8,40015億9800万-0.21%-0.39
09/11157158155157-2.68%6,30016億480万+0.21%-0.4
09/10163163160162-1.02%2,40016億4900万+2.97%-0.41
09/09155163155163+6.52%3,30016億6600万+4.03%-0.41
09/06155155153153-4.17%1,80015億6400万-1.71%-0.39
09/05160160160160+3.23%10,20016億3200万+1.91%-0.4
09/04151155151155+1.75%2,10015億8100万-0.64%-0.39
09/03152153151152-2.14%8,40015億5380万-2.97%-0.38
09/02157157154156+2.41%90015億8780万-0.85%-0.39
08/30157160152152-2.98%8,10015億5040万-3.18%-0.38
08/29166166157157-6.93%24,90015億9800万-0.21%-0.39
08/27163168163168-0.98%1,50017億1700万+7.22%-0.42
08/26163174163170+8.05%26,70017億3400万+8.28%-0.43
08/23158163157157-1.26%2,70016億480万+0.21%-0.4
08/22157159157159-2.45%60016億2520万+1.49%-0.4
08/21161163160163+1.24%8,70016億6600万+3.38%-0.41
08/20161161161161+2.98%3,60016億4560万+2.11%-0.41
08/19156157156157+0.43%10,20015億9800万-0.84%-0.39
08/15156156156156+2.63%30015億9120万-1.27%-0.39
08/14152152152152+0.22%3,00015億5040万-3.8%-0.38
08/131521521521520%1,50015億4700万-4.61%-0.38
08/12152152152152-0.44%1,50015億4700万-4.61%-0.38
08/09159159151152-0.65%2,10015億5380万-4.79%-0.38
08/08149153149153+2.68%1,80015億6400万-4.17%-0.39
08/07153153149149-2.61%4,50015億2320万-6.67%-0.37
08/06150157150153-0.86%9,60015億6400万-4.76%-0.39
08/05157157155155-5.31%60015億7760万-3.93%-0.39
08/02158163158163+6.75%4,20016億6600万+1.45%-0.41