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
20217/1, 株式分割 1→2
2013
12/30675682675682+1.11%50,60091億5926万-0.87%12.511.15
12/27672675668675+0.45%42,00090億5853万-1.82%12.381.14
12/26662675661672-1.25%126,80090億1824万-2.4%12.321.13
12/25675680675680-0.51%273,00091億3240万-1.16%12.481.15
12/24692694681684-0.94%135,40091億7940万-0.65%12.541.15
12/20692693690690-0.5%61,40092億6670万+0.44%12.661.16
12/19693695691694+0.29%58,00093億1370万+0.95%12.721.17
12/18691693687692+0.44%30,60092億8684万+0.8%12.691.17
12/17690693686689-0.22%32,60092億4655万+0.51%12.631.16
12/16691694690690-0.36%28,80092億6670万+0.88%12.661.16
12/13692698692693-0.36%45,20093億27万+1.24%12.711.17
12/12695698693695-0.07%19,00093億3385万+1.76%12.751.17
12/11698699695696-0.07%28,20093億4056万+1.98%12.761.17
12/10692698692696+0.29%19,60093億4728万+2.2%12.771.17
12/09689695689694+0.95%24,00093億2042万+2.06%12.731.17
12/06688690686688-0.36%27,80092億3312万+1.25%12.611.16
12/05695696690690-0.07%24,80092億6670万+1.77%12.661.16
12/04694695691691-0.58%36,20092億7341万+1.99%12.671.16
12/03693698693695+0.29%27,20093億2713万+2.74%12.741.17
12/02690695686693+0.95%36,20093億27万+2.59%12.711.17
11/296886886856860%19,60092億1298万+1.78%12.591.16
11/28686688682686+0.44%27,00092億1298万+1.78%12.591.16
11/27680684680683+0.52%20,20091億7269万+1.49%12.531.15
11/26679682678680-0.29%24,20091億2568万+0.97%12.471.15
11/25678683678682+0.59%27,20091億5254万+1.26%12.51.15
11/22680680677678-0.37%30,40090億9882万+0.82%12.431.14
11/21678680676680+0.59%33,00091億3240万+1.19%12.481.15
11/20675678674676+0.45%12,00090億7868万+0.75%12.41.14
11/19676677673673-0.3%21,40090億3839万+0.3%12.351.13
11/186746766746750%35,00090億6525万+0.6%12.381.14
11/15674675673675+0.37%21,40090億6525万+0.75%12.381.14
11/14674674672673+0.07%14,40090億3167万+0.52%12.341.13
11/13673675672672-0.07%19,60090億2496万+0.45%12.331.13
11/12670673670673+0.37%18,40090億3167万+0.67%12.341.13
11/11670673668670+0.3%15,00089億9810万+0.45%12.291.13
11/08671672668668-0.37%8,40089億7124万+0.15%12.261.13
11/07674674669671-0.22%7,60090億481万+0.52%12.31.13
11/06674675671672+0.37%12,20090億2496万+0.75%12.331.13
11/05675675668670+0.15%12,40089億9138万+0.37%12.281.13
11/01670673668669-0.45%13,00089億7795万+0.22%12.271.13
10/31673675666672-0.15%24,40090億1824万+0.67%12.321.13
10/30675675669673+0.3%22,60090億3167万+0.98%12.341.13
10/29670673669671+0.15%10,00090億481万+0.68%12.31.13
10/28670672668670+0.37%7,80089億9138万+0.68%12.281.13
10/25673673664667-0.67%13,60089億5781万+0.3%12.241.12
10/24662673662672+0.3%16,60090億1824万+1.13%12.321.13
10/23675675666670-0.67%22,60089億9138万+0.83%12.281.13
10/22675675672674+0.07%9,00090億5182万+1.66%12.371.14
10/21674674670674+0.37%16,40090億4510万+1.74%12.361.14
10/18670672668671+0.15%17,00090億1153万+1.51%12.311.13
10/17668670666670+0.68%15,40089億9810万+1.52%12.291.13
10/16667667663666-0.15%13,00089億3766万+0.99%12.211.12
10/15669669663667+0.23%13,20089億5109万+1.29%12.231.12
10/11663668661665+0.45%16,20089億3095万+1.22%12.21.12
10/10658662658662+0.38%7,60088億9066万+0.91%12.151.12
10/09656660649660+0.53%29,80088億5708万+0.69%12.11.11
10/08652664650656-0.08%20,40088億1008万+0.31%12.041.11
10/07667667653657+0.15%18,80088億1679万+0.54%12.041.11
10/04657660652656-1.13%18,20088億336万+0.54%12.031.1
10/03665668661663-0.67%22,60089億409万+1.84%12.161.12
10/02674675665668-0.74%21,80089億6452万+2.53%12.251.13
10/01666673665673+1.05%35,40090億3167万+3.46%12.341.13
09/30666668660666-0.08%37,00089億3766万+2.54%12.21.12
09/27666667663666+0.08%19,40089億4438万+2.78%12.211.12
09/26663666659666+0.53%17,80089億3766万+2.86%12.21.12
09/256606636536620%24,40088億9066万+2.48%12.141.11
09/24665665653662+2.72%24,20088億9066万+2.64%12.141.11
09/20663668645645-2.79%68,00086億5563万+0.08%11.821.09
09/19659665655663+0.91%20,00089億409万+2.95%12.151.12
09/18657660657657+0.31%20,60088億2351万+2.02%12.041.11
09/17655657650655+0.38%21,00087億9665万+1.87%12.011.1
09/13655657648653+0.23%28,80087億6307万+1.48%11.961.1
09/126516596506510%26,60087億4293万+1.4%11.931.1
09/11650652648651+0.54%20,20087億4293万+1.4%11.931.1
09/10644649644648+0.7%10,40086億9592万+0.86%11.871.09
09/09647652638643+0.7%23,20086億3549万+0.16%11.791.08
09/06636639635639+0.16%14,80085億7505万-0.55%11.711.08
09/05639639635638+0.16%15,40085億6162万-0.7%11.691.07
09/04640640634637-0.39%7,00085億4819万-1.01%11.671.07
09/03635640634639+0.63%14,20085億8177万-0.62%11.711.08
09/02633637631635+0.16%14,40085億2805万-1.4%11.641.07
08/30636638634634-0.24%14,80085億1462万-1.55%11.621.07
08/29638638635636-0.39%14,40085億3476万-1.47%11.651.07
08/28640641638638-1.24%12,40085億6834万-1.24%11.71.07
08/27641646640646+0.47%4,80086億7578万0%11.841.09
08/26640649640643-0.23%9,20086億3549万-0.62%11.791.08
08/23648648641645+0.39%11,80086億5563万-0.39%11.821.09
08/22642642637642-0.54%7,00086億2206万-0.93%11.771.08
08/21642646635646+0.7%20,40086億6906万-0.39%11.831.09
08/20645647641641-0.54%16,60086億863万-1.23%11.751.08
08/19649649643645+0.31%5,80086億5563万-0.69%11.821.09
08/16644648643643-0.54%11,40086億2877万-1.15%11.781.08
08/15646649644646+0.23%13,20086億7578万-0.77%11.841.09
08/14645645643645-0.23%9,60086億5563万-1%11.821.09
08/13643647641646+0.86%6,20086億7578万-0.92%11.841.09
08/12649649640641-0.62%15,00086億191万-1.91%11.741.08
08/09649650643645+0.55%13,80086億5563万-1.3%11.821.09
08/08643651640641-0.39%27,00086億863万-1.99%11.751.08
08/07647650644644-0.69%8,80086億4220万-1.61%11.81.08
08/06647650645648+0.23%19,00087億264万-1.07%11.881.09