株価チャート

2013/08/01～2013/12/30

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
20207/1, 株式分割 1→2
2013
12/30340340337337+2.12%4,80018億1980万-0.88%6.790.38
12/27329331329330-0.3%4,20017億8200万-2.94%6.650.38
12/26330334329331-0.9%2,20017億8740万-2.65%6.670.38
12/25334335334334-0.3%8,20018億360万-2.05%6.730.38
12/243403403333350%6,60018億900万-1.76%6.750.38
12/20336337335335-0.45%6,00018億900万-2.05%6.750.38
12/19336337336337+0.3%80018億1710万-1.61%6.780.38
12/18336338336336+0.6%1,60018億1170万-1.9%6.760.38
12/17334336334334-1.04%3,80018億90万-2.77%6.720.38
12/16341341335337-1.32%11,40018億1980万-2.32%6.790.38
12/13342346342342-1.01%1,60018億4410万-1.01%6.880.39
12/12345345345345-0.29%5,20018億6300万-0.29%6.950.39
12/11345346345346+0.29%1,40018億6840万0%6.970.39
12/103453483453450%2,80018億6300万-0.29%6.950.39
12/09345348345345+1.47%8,80018億6300万-0.58%6.950.39
12/06344344340340-1.02%80018億3600万-2.02%6.850.39
12/05344344344344+0.29%20018億5490万-1.29%6.920.39
12/04340343338343-0.58%5,40018億4950万-1.58%6.90.39
12/03344345344345-0.29%5,60018億6030万-1.29%6.940.39
12/02345346341346-0.14%4,00018億6570万-1%6.960.39
11/293473483463460%3,20018億6840万-0.86%6.970.39
11/28343346342346+1.47%4,20018億6840万-0.86%6.970.39
11/273433433413410%1,20018億4140万-2.29%6.870.39
11/26342342341341+0.59%4,80018億4140万-2.29%6.870.39
11/25338341338339+0.44%3,60018億3060万-2.87%6.830.39
11/22341341336338+0.45%2,80018億2250万-3.57%6.80.38
11/21347347332336-1.9%14,60018億1440万-4%6.770.38
11/20348348343343-1.58%3,20018億4950万-2.14%6.90.39
11/19351351348348+0.14%3,20018億7920万-0.57%7.010.4
11/18347348347348+0.72%1,00018億7650万-0.71%70.4
11/15347350345345-0.72%7,60018億6300万-1.15%6.950.39
11/14351351348348-2.8%2,00018億7650万-0.43%70.4
11/13362362358358-1.38%3,00019億3050万+2.44%7.20.41
11/12357363357363+1.54%1,60019億5750万+3.87%7.30.41
11/11358358351357+1.28%10,60019億2780万+2.29%7.190.41
11/08351353351353-0.28%2,20019億350万+1%7.10.4
11/07354354354354-0.14%1,60019億890万+1.29%7.120.4
11/06354354354354-0.84%2,00019億1160万+1.43%7.130.4
11/05370370357357+0.56%7,40019億2780万+2.59%7.190.41
11/01353356353355+1.14%2,20019億1700万+2.01%7.150.4
10/31355356351351+0.29%2,60018億9540万+1.15%7.070.4
10/30356356348350-2.1%2,60018億9000万+0.86%7.050.4
10/29345358345358+3.62%9,80019億3050万+3.32%7.20.41
10/28350350345345-1%1,00018億6300万0%6.950.39
10/25345349344349+1.31%1,40018億8190万+1.01%7.020.4
10/24344344344344-1.15%20018億5760万0%6.930.39
10/23349349348348+0.87%80018億7920万+1.16%7.010.4
10/21350350345345-1%2,00018億6300万+0.58%6.950.39
10/18344349344349-0.14%40018億8190万+1.6%7.020.4
10/17349349349349+1.9%60018億8460万+1.75%7.030.4
10/163433433433430%20018億4950万+0.15%6.90.39
10/15343343343343+0.44%40018億4950万+0.15%6.90.39
10/11340345340341+0.29%1,40018億4140万0%6.870.39
10/103403403403400%40018億3600万-0.29%6.850.39
10/09339340339340-0.15%1,00018億3600万-0.29%6.850.39
10/08342343341341-1.3%1,60018億3870万-0.15%6.860.39
10/07345345345345-1.57%1,40018億6300万+1.17%6.950.39
10/04355355351351-1.41%2,40018億9270万+2.49%7.060.4
10/03358359356356-4.56%7,00019億1970万+3.95%7.160.41
10/02377377373373+5.08%5,60020億1150万+8.92%7.50.42
10/01348355348355+2.16%2,80019億1430万+3.96%7.140.4
09/30345347345347+1.46%3,00018億7380万+1.76%6.990.4
09/27339342339342+1.03%1,20018億4680万+0.29%6.890.39
09/263393393393390%1,00018億2790万-0.73%6.820.39
09/253393393393390%20018億2790万-1.02%6.820.39
09/24339339339339+0.89%80018億2790万-1.31%6.820.39
09/20339339336336+0.15%1,20018億1170万-2.19%6.760.38
09/19335337335335-0.89%1,20018億900万-2.62%6.750.38
09/18338338338338+1.35%80018億2520万-2.03%6.810.39
09/17338339334334-0.89%4,60018億90万-3.61%6.720.38
09/13334337334337+0.9%1,00018億1710万-3.03%6.780.38
09/12335335334334-0.15%2,60018億90万-3.89%6.720.38
09/11339339334334-1.47%2,60018億360万-4.02%6.730.38
09/10338339338339+1.8%1,00018億3060万-2.87%6.830.39
09/09336338333333-0.75%1,00017億9820万-4.58%6.710.38
09/06337337330336-0.3%4,20018億1170万-4.14%6.760.38
09/05330337326337+1.97%11,20018億1710万-3.86%6.780.38
09/04340341330330-3.65%13,80017億8200万-5.71%6.650.38
09/03347347343343-0.44%9,20018億4950万-2.14%6.90.39
09/02341345338344-0.43%6,80018億5760万-1.99%6.930.39
08/30356356336346-1.29%9,20018億6570万-1.57%6.960.39
08/29353353345350-0.71%7,00018億9000万0%7.050.4
08/28355355345353-0.7%6,40019億350万+0.71%7.10.4
08/27350355350355+1.43%60019億1700万+1.72%7.150.4
08/23351351350350-0.28%3,80018億9000万+0.29%7.050.4
08/21351351351351+0.29%60018億9540万+0.57%7.070.4
08/20352352350350-0.43%1,80018億9000万+0.29%7.050.4
08/19357357352352-1.54%1,40018億9810万+0.72%7.080.4
08/16357357357357+0.28%40019億2780万+2.29%7.190.41
08/15356356356356-0.42%20019億2240万+2.01%7.170.41
08/14358358351358+0.14%1,40019億3050万+2.44%7.20.41
08/13357357357357+1.71%40019億2780万+2.29%7.190.41
08/12352352351351-2.23%1,20018億9540万+0.57%7.070.4
08/09358359354359+0.84%12,00019億3860万+3.16%7.230.41
08/08359359356356-0.56%60019億2240万+2.59%7.170.41
08/07358358357358+0.28%8,40019億3320万+3.47%7.210.41
08/06366366356357+4.85%54,80019億2780万+3.48%7.190.41
08/05343346341341-2.71%2,20018億3870万-1.02%6.860.39
08/02350350342350+0.57%7,00018億9000万+1.45%7.050.4
08/01350350348348+2.05%1,20018億7920万+0.87%7.010.4