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
20167/1, 株式分割 1→2
2013
12/30286286278285+1.07%28,60080億6364万-1.9%58.650.82
12/27290290277282+0.72%39,80079億7861万-2.93%58.030.81
12/26276295275280+1.64%114,80079億2192万-3.62%57.620.8
12/25270275260275+1.85%258,40077億9438万-4.84%56.690.79
12/24277278257270-1.82%239,80076億5266万-6.25%55.660.78
12/20279291270275-0.18%283,60077億9438万-3.85%56.690.79
12/19285291274276-4.84%215,00078億855万-2.65%56.80.79
12/18288299283290-1.03%69,40082億535万+3.39%59.680.83
12/17288298288293+0.86%78,80082億9038万+5.98%60.30.84
12/16308311290290-4.61%164,60082億1952万+6.23%59.790.83
12/13308310298304-4.4%222,20086億1633万+13.43%62.670.87
12/12310327305318+1.11%255,80090億1313万+20.45%65.560.91
12/11315319295315-1.56%247,40089億1393万+21.9%64.840.9
12/10331334305320-4.77%387,60090億5565万+26.28%65.870.92
12/09315345312336+1.82%346,20095億914万+35.28%69.170.96
12/06295349288330+10.39%693,80093億3908万+36.16%67.930.95
12/05292308292299-0.67%294,00084億6044万+26.48%61.540.86
12/04287303281301+1.86%209,40085億1713万+29.53%61.950.86
12/03313322285295-6.94%398,80083億6124万+29.96%60.820.85
12/02266317265317+18.73%923,60089億8479万+42.15%65.350.91
11/29260279258267+3.29%295,20075億6763万+22.48%55.050.77
11/28259269258259-0.19%105,80073億2671万+20.79%53.290.74
11/27258285254259+3.6%561,40073億4088万+22.75%53.40.74
11/26259262249250-7.92%308,60070億8580万+20.19%51.540.72
11/25280314258272+0.18%1,318,40076億9517万+32.44%55.970.78
11/22300335271271-11.15%976,60076億8100万+34.16%55.870.78
11/21250305249305+19.61%1,618,40086億4467万+54.04%62.880.88
11/20233259227255+10.63%690,60072億2751万+32.12%52.570.73
11/19217239216231+2.67%251,20065億3310万+21.32%47.520.66
11/18211231211225+6.4%353,80063億6304万+18.78%46.280.65
11/15203215203211+5.5%247,80059億8041万+12.83%43.50.61
11/14194204192200+2.83%99,80056億6864万+7.53%41.230.58
11/13194199190195-1.77%100,00055億1275万+5.14%40.10.56
11/12192215190198+9.09%311,60056億1195万+7.03%40.820.57
11/11183188182182-0.55%65,20051億4429万-2.42%37.420.52
11/08187190183183-3.69%48,40051億7263万-2.41%37.620.52
11/07188193186190-0.52%35,60053億7103万+1.34%39.070.54
11/06191192186191-0.78%43,60053億9937万+1.87%39.270.55
11/05186192185192+2.95%76,00054億4189万+3.23%39.580.55
11/01182187179187+2.19%113,00052億8600万+0.27%38.450.54
10/311801831791830%51,20051億7263万-1.35%37.620.52
10/30185185179183-0.54%115,60051億7263万-1.35%37.620.52
10/29185187183184-1.08%47,00052億97万-0.81%37.830.53
10/28188188184186-0.54%30,40052億5766万+0.27%38.240.53
10/25182187181187+2.19%105,40052億8600万+0.81%38.450.54
10/24180185180183+1.39%77,40051億7263万-1.35%37.620.52
10/23182182180180-0.28%21,80051億177万-2.7%37.110.52
10/22180183180181-0.82%106,40051億1594万-2.43%37.210.52
10/211811841801820%62,40051億5846万-1.62%37.520.52
10/18182183179182+0.55%88,60051億5846万-1.62%37.520.52
10/17189189180181-2.43%91,60051億3011万-2.16%37.320.52
10/16183190180186+1.37%34,20052億5766万+0.27%38.240.53
10/15186186182183-1.08%14,00051億8680万-1.08%37.730.53
10/11188188184185-0.27%35,00052億4349万0%38.140.53
10/10189189183186-1.33%41,80052億5766万+0.27%38.240.53
10/09186193179188+1.35%48,60053億2852万+1.08%38.760.54
10/08193193183186-3.64%56,60052億5766万-0.27%38.240.53
10/07215215182193-7.45%171,80054億5606万+3.49%39.690.55
10/04207215200208+1.46%224,00058億9538万+11.83%42.880.6
10/03189210188205+8.18%151,00058億1035万+10.81%42.260.59
10/02182190180190+3.84%38,00053億7103万+2.43%39.070.54
10/01178183178183+2.53%28,00051億7263万-1.35%37.620.52
09/30178182178178-0.84%30,40050億4508万-3.78%36.70.51
09/27180181177180+0.28%27,20050億8760万-3.49%37.010.52
09/26179180178179-0.56%14,00050億7343万-4.28%36.90.51
09/25182185180180-1.1%32,20051億177万-3.74%37.110.52
09/241861861821820%20,40051億5846万-3.19%37.520.52
09/20182183181182+1.11%19,80051億5846万-3.7%37.520.52
09/19183185180180-1.37%36,60051億177万-4.76%37.110.52
09/181821831801830%40,20051億7263万-3.95%37.620.52
09/17183184180183+1.11%27,20051億7263万-4.45%37.620.52
09/13181184180181-0.28%14,40051億1594万-5.5%37.210.52
09/12187187180181-2.16%66,60051億3011万-5.73%37.320.52
09/11187187185185+1.09%18,20052億4349万-4.15%38.140.53
09/10183184181183+1.1%14,60051億8680万-5.67%37.730.53
09/09181184180181-0.82%28,80051億3011万-7.65%37.320.52
09/06184186180183-1.88%26,20051億7263万-7.36%37.620.52
09/05191193180186-2.11%50,00052億7183万-6.53%38.350.53
09/04193193188190-1.04%5,60053億8520万-4.52%39.170.55
09/03191192185192+1.32%30,20054億4189万-3.52%39.580.55
09/02193195185190-1.04%44,80053億7103万-4.29%39.070.54
08/30191192185192+1.32%25,40054億2772万-3.28%39.480.55
08/29191193188189-3.08%29,00053億5686万-4.55%38.960.54
08/28200200190195-2.5%22,40055億2692万-1.52%40.20.56
08/27195200191200+4.71%14,40056億6864万+1.01%41.230.58
08/26195199190191-1.8%12,60054億1355万-3.05%39.380.55
08/23193195191195+1.04%15,80055億1275万-1.27%40.10.56
08/22190195183193-0.52%30,40054億5606万-2.28%39.690.55
08/21200200189194-1.28%20,60054億8440万-1.78%39.890.56
08/20196200195196-0.76%11,80055億5526万-0.51%40.410.56
08/19202202195198-1%20,20055億9778万+0.25%40.720.57
08/16194202190200+0.76%25,20056億5446万+1.79%41.130.57
08/15194204193198-1.74%21,00056億1195万+1.02%40.820.57
08/14208208199202+2.03%10,40057億1115万+2.81%41.540.58
08/13188198188198+1.28%41,20055億9778万+0.77%40.720.57
08/12191197185195-2.74%31,00055億2692万-0.51%40.20.56
08/09197205195201+2.56%24,20056億8281万+2.3%41.340.58
08/08208222188196-8.86%156,00055億4109万-0.26%40.30.56
08/07227228211215-6.54%57,60060億7961万+8.88%44.220.62
08/06212244212230+8.51%169,20065億476万+16.5%47.310.66