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
20227/1, 株式分割 1→2
2013
12/301,8231,8701,8231,870+3.6%261,8002702億6455万+5.95%17.141.86
12/271,7851,8051,7751,805+1.55%152,2002608億7033万+2.5%16.541.79
12/261,7501,7801,7451,778+0.71%139,2002568億9585万+0.94%16.291.77
12/251,7981,8001,7551,765-2.35%414,8002550億8927万+0.23%16.181.75
12/241,7951,8131,7931,808+0.7%569,8002612億3164万+2.58%16.571.8
12/201,7601,8001,7531,795+1.99%555,0002593億8916万+1.93%16.451.78
12/191,7501,7651,7501,760+0.57%419,8002543億3144万-0.06%16.131.75
12/181,7431,7581,7351,750+0.72%406,4002528億8637万-0.68%16.041.74
12/171,7201,7451,7151,738+1.02%252,0002510億8004万-1.39%15.921.73
12/161,7351,7381,7181,720-1.29%189,0002485億5118万-2.49%15.761.71
12/131,7401,7631,7301,743-0.14%517,0002518億257万-1.33%15.971.73
12/121,7481,7501,7351,745-0.43%183,8002521億6384万-1.3%15.991.73
12/111,7531,7601,7451,753-0.28%127,0002532億4764万-0.93%16.061.74
12/101,7481,7601,7401,758+1.15%157,6002539億7017万-0.71%16.111.75
12/091,7501,7581,7301,738+0.43%190,6002510億8004万-1.84%15.921.73
12/061,7281,7351,7181,7300%133,4002499億9624万-2.37%15.851.72
12/051,7431,7531,7301,730-0.86%232,6002499億9624万-2.48%15.851.72
12/041,7631,7701,7431,745-1.41%222,8002521億6384万-1.86%15.991.73
12/031,7751,7751,7631,770+0.43%216,4002557億7650万-0.51%16.221.76
12/021,7581,7681,7581,763-0.14%93,6002546億9270万-0.93%16.151.75
11/291,7551,7681,7451,7650%139,2002550億5397万-0.73%16.171.75
11/281,7681,7701,7531,765+0.14%90,0002550億5397万-0.79%16.171.75
11/271,7601,7731,7481,763-0.98%153,0002546億9270万-0.87%16.151.75
11/261,7581,7851,7581,780-0.7%246,4002572億2157万+0.06%16.311.77
11/251,7931,7951,7831,793+0.7%124,4002590億2790万+0.7%16.431.78
11/221,7881,8001,7751,780-0.7%303,2002572億2157万+0.06%16.311.77
11/211,7801,7931,7781,793+0.84%270,8002589億5261万+0.82%16.421.78
11/201,7931,7981,7681,778-0.84%208,2002567億8564万+0.08%16.281.77
11/191,7851,8001,7751,793+0.42%308,8002589億5261万+1.1%16.421.78
11/181,7901,7981,7801,785-0.14%252,8002578億6913万+0.85%16.351.77
11/151,7901,7981,7851,788-0.14%512,6002582億3029万+1.22%16.381.78
11/141,7201,7951,7201,790+2.14%792,6002585億9145万+1.7%16.41.78
11/131,7701,7781,7451,753-1.54%254,0002531億7403万-0.09%16.061.74
11/121,7781,7851,7681,7800%330,0002571億4681万+1.71%16.311.77
11/111,7931,7951,7751,780-0.28%261,2002571億4681万+2.01%16.311.77
11/081,7451,7951,7331,785+0.56%351,0002578億6913万+2.47%16.351.77
11/071,7781,7881,7581,775+0.57%199,0002564億2448万+2.13%16.261.76
11/061,7601,7831,7501,765+0.28%243,6002549億7984万+1.73%16.171.75
11/051,7651,7831,7551,760-1.4%242,6002542億5752万+1.62%16.121.75
11/011,8001,8131,7801,785-0.7%182,4002578億6913万+3.12%16.351.77
10/311,8001,8181,7951,798-1.1%218,8002596億7493万+3.96%16.471.79
10/301,7951,8251,7881,818+2.68%465,6002625億6422万+5.36%16.651.81
10/291,7501,7851,7381,770-0.14%315,6002557億216万+2.97%16.221.76
10/281,7501,7731,7301,773+1.43%275,2002560億6332万+3.23%16.241.76
10/251,7581,7651,7331,748-1.27%406,0002524億5171万+1.95%16.011.74
10/241,7401,7731,7381,770+1.14%272,2002557億216万+3.39%16.221.76
10/231,7901,7931,7501,750-2.78%341,6002528億1287万+2.46%16.031.74
10/221,7831,8031,7801,800+0.7%296,6002600億3610万+5.57%16.491.79
10/211,7681,7881,7551,788+1.27%317,4002581億9811万+5.15%16.371.78
10/181,7531,7651,7481,765+0.71%364,0002549億4807万+4.07%16.171.75
10/171,7431,7531,7401,753+0.57%417,4002531億4249万+3.45%16.051.74
10/161,7201,7431,7201,743+1.01%364,2002516億9802万+2.98%15.961.73
10/151,7101,7301,7101,725+1.02%399,6002491億7021万+2.07%15.81.71
10/111,7001,7131,6931,708+1.64%256,8002466億4239万+1.16%15.641.7
10/101,6481,6831,6481,680+1.82%208,2002426億7012万-0.47%15.391.67
10/091,6201,6501,6181,650+0.76%150,8002383億3672万-2.25%15.111.64
10/081,6501,6551,6231,638-0.76%226,8002365億3114万-2.99%151.63
10/071,6631,6651,6501,650-0.75%152,6002383億3672万-2.25%15.111.64
10/041,6801,6831,6551,663-1.77%298,4002401億4230万-1.51%15.231.65
10/031,6751,7001,6751,693+0.74%226,4002444億7570万+0.27%15.51.68
10/021,7131,7131,6731,680-1.32%158,0002426億7012万-0.41%15.391.67
10/011,6881,7131,6751,703+0.59%187,6002459億2016万+0.98%15.61.69
09/301,6981,7101,6901,693-2.17%148,0002445億616万+0.45%15.511.68
09/271,7251,7331,7201,730-0.14%189,0002499億2358万+2.73%15.851.72
09/261,7001,7331,6951,733+1.91%384,4002502億8474万+3.06%15.871.72
09/251,6931,7001,6851,700+0.89%178,4002455億8965万+1.31%15.571.69
09/241,7001,7101,6731,685-1.32%304,8002434億2268万+0.48%15.441.67
09/201,7001,7101,7001,708-0.15%196,6002466億2532万+1.82%15.641.7
09/191,7001,7101,6881,710+0.74%213,6002469億8641万+2.03%15.661.7
09/181,6681,7001,6681,698+1.95%344,2002451億8095万+1.28%15.551.69
09/171,6831,6851,6581,665-0.89%206,8002404億8677万-0.66%15.251.65
09/131,6651,6851,6601,680+0.3%238,2002426億5332万+0.24%15.391.67
09/121,6751,6851,6681,675+0.15%138,4002419億3113万-0.12%15.341.66
09/111,7201,7201,6701,673-2.62%202,4002415億7004万-0.27%15.321.66
09/101,6751,7201,6701,718+1.33%291,6002480億6968万+2.23%15.731.71
09/091,7001,7101,6751,695+0.3%259,4002448億1986万+0.71%15.531.68
09/061,6781,7001,6751,690-0.44%95,2002440億9768万+0.24%15.481.68
09/051,7051,7051,6831,698-0.15%88,8002451億8095万+0.44%15.551.69
09/041,6831,7081,6701,700+1.04%105,8002455億4205万+0.47%15.571.69
09/031,6701,6831,6581,683+1.97%144,6002430億1441万-0.56%15.411.67
09/021,6351,6631,6251,650+0.92%180,6002383億2022万-2.6%15.111.64
08/301,6651,6701,6281,635-1.36%195,6002361億5367万-3.48%14.981.62
08/291,6501,6831,6331,658+0.61%223,0002394億349万-2.27%15.181.65
08/281,6451,6631,6301,648-1.2%199,0002379億5913万-2.97%15.091.64
08/271,6701,6951,6631,6680%162,0002408億4786万-2.03%15.271.66
08/261,6681,6901,6631,6680%125,8002408億4786万-2.26%15.271.66
08/231,6851,6931,6581,668+0.3%185,2002408億4786万-2.43%15.271.66
08/221,6551,6751,6451,6630%136,0002401億2568万-2.95%15.231.65
08/211,6551,6751,6531,663+0.61%153,6002401億573万-3.17%15.231.65
08/201,6681,6851,6501,653-2.07%157,2002386億6148万-3.98%15.131.64
08/191,6651,6901,6631,688+0.6%87,6002437億1634万-2.17%15.461.68
08/161,6581,6931,6581,678-0.15%166,4002422億7209万-2.87%15.361.67
08/151,6931,7031,6751,680-2.47%151,2002426億3316万-2.89%15.391.67
08/141,7001,7281,6751,723+1.92%254,2002487億7120万-0.49%15.781.71
08/131,6631,6901,6501,690+1.5%365,0002440億7740万-2.31%15.481.68
08/121,6701,6781,6531,665-1.91%237,4002404億6679万-3.81%15.251.65
08/091,6831,7201,6581,698+0.89%229,4002451億6058万-1.99%15.551.69
08/081,7131,7501,6231,683-3.58%456,8002429億9422万-2.8%15.411.67
08/071,7501,7751,7431,745-2.79%250,2002520億2075万+0.75%15.981.73
08/061,7701,7951,7601,795+1.7%160,4002592億4197万+3.82%16.441.78