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
201810/1, 株式併合 10→1
2013
12/301,0701,1101,0701,090+1.87%95,70079億4146万+6.76%5.940.52
12/271,0601,0701,0301,070+2.88%95,10077億9574万+5.11%5.830.51
12/261,0201,0501,0101,040+2.97%99,80075億7717万+2.46%5.670.49
12/259901,0109901,010+1%64,10073億5860万-0.39%5.50.48
12/241,0001,0209901,0000%118,50072億8574万-1.38%5.450.47
12/201,0001,0009901,0000%57,10072億8574万-1.48%5.450.47
12/191,0201,0201,0001,000-0.99%47,90072億8574万-1.48%5.450.47
12/181,0001,0109901,010+1%61,10073億5860万-0.49%5.50.48
12/171,0001,0109901,0000%43,60072億8574万-1.38%5.450.47
12/161,0001,0109901,0000%66,60072億8574万-1.38%5.450.47
12/131,0001,0109901,0000%64,00072億8574万-1.28%5.450.47
12/121,0001,0101,0001,0000%46,80072億8574万-1.28%5.450.47
12/111,0101,0201,0001,000-0.99%43,80072億8574万-1.38%5.450.47
12/101,0301,0301,0101,010-0.98%37,00073億5860万-0.39%5.50.48
12/091,0301,0301,0201,020-0.97%32,70074億3146万+0.49%5.560.48
12/061,0101,0301,0101,030+1.98%29,40075億431万+1.58%5.610.49
12/051,0301,0301,0001,010-2.88%52,90073億5860万-0.59%5.50.48
12/041,0301,0401,0201,0400%36,40075億7717万+2.16%5.670.49
12/031,0501,0601,0301,040-0.95%39,30075億7717万+1.96%5.670.49
12/021,0301,0601,0301,050+1.94%66,10076億5003万+2.74%5.720.5
11/291,0501,0601,0101,030-1.9%101,40075億431万+0.78%5.610.49
11/281,0201,0601,0101,050+2.94%94,40076億5003万+2.54%5.720.5
11/271,0001,0201,0001,020+2%29,60074億3146万-0.39%5.560.48
11/261,0101,0101,0001,000-0.99%15,90072億8574万-2.53%5.450.47
11/251,0101,0101,0001,010+1%36,50073億5860万-1.66%5.50.48
11/221,0001,0109901,000-0.99%53,40072億8574万-2.72%5.450.47
11/211,0001,0101,0001,0100%42,60073億5860万-1.75%5.50.48
11/201,0201,0209901,010-0.98%78,00073億5860万-1.75%5.50.48
11/191,0101,0201,0001,020+0.99%53,40074億3146万-0.78%5.560.48
11/181,0001,0101,0001,010+1%25,30073億5860万-1.75%5.50.48
11/151,0101,0109901,0000%47,40072億8574万-2.72%5.450.47
11/141,0001,0109801,0000%37,40072億8574万-2.91%5.450.47
11/131,0001,0009701,0000%38,30072億8574万-2.82%5.450.47
11/129601,0109601,000+3.09%58,60072億8574万-2.72%5.450.47
11/111,0001,000970970-3%59,20070億6717万-5.64%5.290.46
11/081,0001,0109901,000-0.99%51,40072億8574万-2.82%5.450.47
11/071,0201,0401,0101,010-0.98%27,60073億5860万-1.94%5.50.48
11/061,0101,0401,0101,0200%42,30074億3146万-1.26%5.560.48
11/051,0101,0301,0101,020+0.99%23,40074億3146万-1.54%5.560.48
11/011,0401,0509901,010-4.72%91,20073億5860万-2.79%5.50.48
10/311,0701,0801,0501,060-1.85%45,90077億2289万+1.63%5.780.5
10/301,0901,1001,0701,0800%47,60078億6860万+3.55%5.890.51
10/291,0801,0801,0601,0800%40,60078億6860万+3.25%5.890.51
10/281,0801,0801,0501,080+1.89%44,20078億6860万+3.15%5.890.51
10/251,1001,1001,0601,060-1.85%102,30077億2289万+1.53%5.780.5
10/241,0501,0801,0501,080+2.86%68,00078億6860万+3.65%5.890.51
10/231,0901,1001,0501,050-0.94%106,40076億5003万+1.16%5.720.5
10/221,0501,0701,0301,060+1.92%98,00077億2289万+2.51%5.780.5
10/211,0201,0501,0101,040+1.96%82,20075億7717万+1.07%5.670.49
10/181,0201,0201,0001,0200%21,90074億3146万-0.58%5.560.48
10/171,0201,0201,0001,020+2%23,20074億3146万-0.49%5.560.48
10/161,0001,0109901,000-0.99%39,30072億8574万-2.06%5.450.47
10/151,0301,0301,0001,010-0.98%47,70073億5860万-0.59%5.50.48
10/111,0301,0401,0201,0200%40,00074億3146万+0.89%5.560.48
10/101,0301,0401,0001,020-0.97%53,00074億3146万+1.39%5.560.48
10/099701,0309701,030+4.04%55,30075億431万+3%5.610.49
10/08970990960990+2.06%36,20072億1288万-0.3%5.40.47
10/079901,010970970-2.02%47,60070億6717万-1.72%5.290.46
10/041,0001,000970990-1.98%69,70072億1288万+0.81%5.40.47
10/031,0101,0209901,010-1.94%85,40073億5860万+3.38%5.50.48
10/021,0701,0801,0101,030-4.63%106,50075億431万+5.97%5.610.49
10/011,0701,0901,0701,080-0.92%52,70078億6860万+11.8%5.890.51
09/301,0601,0901,0401,0900%73,10079億4146万+13.66%5.870.51
09/271,1101,1401,0801,090-1.8%134,70079億4146万+14.74%5.870.51
09/261,0601,1201,0201,110+4.72%141,20080億8717万+17.83%5.980.52
09/251,1501,1601,0401,060-9.4%250,00077億2289万+13.49%5.710.5
09/241,0901,2101,0601,170+6.36%347,00085億2432万+25.94%6.30.55
09/201,0301,1001,0301,100+8.91%236,50080億1432万+19.83%5.920.51
09/191,0401,0401,0001,010+1%95,90073億5860万+10.99%5.440.47
09/181,0001,0209901,000+3.09%137,80072億8574万+10.38%5.380.47
09/17980980960970+2.11%65,90070億6717万+7.42%5.220.45
09/139509709409500%46,50069億2145万+5.67%5.110.44
09/12980980950950-2.06%43,80069億2145万+5.79%5.110.44
09/111,0201,020970970-2.02%114,80070億6717万+8.26%5.220.45
09/109501,030950990+7.61%338,20072億1288万+10.74%5.330.46
09/09920920900920+5.75%31,00067億288万+2.91%4.950.43
09/06880890860870-1.14%21,20063億3859万-3.01%4.680.41
09/05900900880880-1.12%25,80064億1145万-2.22%4.740.41
09/04880900870890+1.14%23,50064億8431万-1.33%4.790.42
09/03860880860880+3.53%14,60064億1145万-2.65%4.740.41
09/02860860850850+1.19%7,90061億9288万-6.28%4.580.4
08/30860860840840-1.18%25,90061億2002万-7.59%4.520.39
08/29860870850850-1.16%14,50061億9288万-7%4.580.4
08/28860870850860-3.37%48,50062億6574万-6.32%4.630.4
08/278909008808900%10,00064億8431万-3.68%4.790.42
08/269009008808900%18,40064億8431万-4.09%4.790.42
08/23890900890890+1.14%11,00064億8431万-4.61%4.790.42
08/22890890880880-1.12%21,20064億1145万-6.18%4.740.41
08/21900910880890-1.11%44,20064億8431万-5.72%4.790.42
08/20920920900900-3.23%23,40065億5717万-5.16%4.850.42
08/19950950920930+3.33%51,70067億7574万-2.52%5.010.43
08/169009009009000%15,10065億5717万-6.15%4.850.42
08/15910930900900-2.17%15,80065億5717万-6.83%4.850.42
08/14910920900920+1.1%14,70067億288万-5.35%4.950.43
08/13890910890910+3.41%28,10066億3002万-6.95%4.90.43
08/12910910880880-3.3%34,30064億1145万-10.39%4.740.41
08/09910920900910+1.11%35,00066億3002万-7.71%4.90.43
08/08930940900900-3.23%33,10065億5717万-8.81%4.850.42
08/07970970930930-5.1%53,10067億7574万-5.87%5.010.43
08/06980990950980-2%97,20071億4003万-0.71%5.280.46