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
20142/1, 株式分割 1→100
2013
12/30223233220233+6.78%46,2001400億9591万+4.95%-174.48
12/27225225218218-2.15%15,6001311億9711万-1.27%-163.4
12/26229229218223+2.91%18,80010億9687万+0.9%-1.37
12/25220224216217+0.32%26,70010億6588万-1.5%-1.33
12/24224231215216-7.49%41,30010億6243万-1.82%-1.32
12/20219235215234+8.86%84,70011億4851万+6.14%-1.43
12/19211223211215+1.76%27,70010億5506万-2.05%-1.31
12/18214215210211-1.68%20,20010億3686万-3.74%-1.29
12/17216219210214+1.71%23,90010億5456万-2.1%-1.31
12/16216220210211-3.74%48,50010億3686万-4.18%-1.29
12/13224225216219-4.03%37,60010億7719万-0.45%-1.34
12/12243243227228-4.84%59,60011億2244万+3.73%-1.4
12/11214243211240+11.9%122,50011億7950万+9.5%-1.47
12/10222223209214-5.59%85,10010億5407万-1.7%-1.31
12/09230235223227-2.7%51,60011億1654万+4.13%-1.39
12/06246248225233-3.11%95,60011億4753万+7.02%-1.43
12/05244251237241-0.08%79,50011億8442万+10.46%-1.48
12/04223263223241+6.87%346,10011億8540万+11.06%-1.48
12/03228230222226-1.74%51,60011億916万+3.92%-1.38
12/02230238220230+6.74%68,70011億2884万+5.76%-1.41
11/29213222209215+1.56%31,60010億5752万-0.92%-1.32
11/282092132092120%11,00010億4128万-2.44%-1.3
11/27211213208212-0.56%11,10010億4128万-2.44%-1.3
11/26212214208213+2.36%9,60010億4719万-2.34%-1.3
11/25211214208208-1.98%9,30010億2308万-4.59%-1.27
11/22210212205212+1.1%9,20010億4374万-2.66%-1.3
11/21210210206210-0.05%8,40010億3243万-3.72%-1.29
11/20206214206210+0.48%20,20010億3292万-3.67%-1.29
11/19214218209209-2.34%26,50010億2800万-4.13%-1.28
11/18214216212214-0.14%15,20010億5260万-1.83%-1.31
11/15215222214214-1.24%18,20010億5407万-1.24%-1.31
11/14216222213217+0.51%14,10010億6735万0%-1.33
11/13220220215216-3.4%15,90010億6194万-0.05%-1.32
11/12221225218224+3.47%12,40010億9932万+3.95%-1.37
11/11216222211216+1.84%6,60010億6243万+0.93%-1.32
11/08212216211212-1.16%7,80010億4325万-0.89%-1.3
11/07224224210215-2.94%4,30010億5555万+0.75%-1.31
11/06210225206221+5.74%18,40010億8752万+3.8%-1.35
11/05217217205209-3.68%13,80010億2850万-1.37%-1.28
11/01225225212217-5.28%22,40010億6784万+2.41%-1.33
10/31239247224229-2.05%45,00011億2736万+8.11%-1.4
10/30222250221234+4.6%130,30011億5097万+11.43%-1.43
10/29221230221224+0.04%18,30011億31万+6.52%-1.37
10/28226229221224-2.53%8,10010億9982万+6.48%-1.37
10/25238240227229-0.04%27,80011億2834万+9.24%-1.41
10/24225236218230+6.3%40,30011億2884万+9.81%-1.41
10/23230230213216-4.21%17,70010億6194万+3.8%-1.32
10/22225245215225+1.08%30,10011億867万+8.37%-1.38
10/21206245205223+8.78%64,90010億9687万+6.19%-1.37
10/18205210204205-0.1%3,60010億833万-1.91%-1.26
10/17204210203205+0.24%8,20010億931万-1.82%-1.26
10/16211212204205-5.89%18,30010億685万-1.59%-1.25
10/15208218205218+4.52%20,20010億6981万+4.57%-1.33
10/11205225200208+3.48%49,30010億2358万+0.53%-1.27
10/10198210195201+2.45%11,4009億8915万-2.85%-1.23
10/091961981931960%15,6009億6554万-5.17%-1.2
10/08202202196196-3.3%18,4009億6554万-5.17%-1.2
10/07197230197203+3.05%62,2009億9849万-1.93%-1.24
10/04198198197197-1.05%6,7009億6898万-4.83%-1.21
10/03201201198199-1.09%14,8009億7931万-3.82%-1.22
10/02206207201201-1.8%22,6009億9013万-2.75%-1.23
10/01203205200205+1.49%17,10010億833万-0.49%-1.26
09/30210210201202-3.67%21,1009億9357万-1.94%-1.24
09/27206213203210+2.79%12,00010億3145万+2.29%-1.28
09/26200209200204+1.54%20,90010億341万0%-1.25
09/25210210201201-5.9%37,2009億8816万-1.52%-1.23
09/24222222210214-3.83%29,30010億5014万+4.66%-1.31
09/20229235213222-1.11%70,90010億9195万+9.36%-1.36
09/19215227212225+6.65%69,00011億424万+11.14%-1.38
09/18219219210211-2.05%66,40010億3538万+4.73%-1.29
09/17217235214215-2.32%129,70010億5702万+7.45%-1.32
09/13244249215220-15.19%284,20010億8211万+10%-1.35
09/12219259219259+23.88%411,00012億7591万+30.35%-1.59
09/11189210189209+9.06%33,30010億2997万+6.84%-1.28
09/10193193190192+0.16%6,4009億4439万-2.04%-1.18
09/09195200191192-0.21%10,1009億4291万-2.19%-1.17
09/06198199192192-3.95%16,3009億4488万-1.99%-1.18
09/05209209200200-4.21%2,3009億8374万+1.52%-1.23
09/04196209196209+4.14%30,10010億2702万+5.99%-1.28
09/03206208197201-0.1%6,7009億8619万+1.78%-1.23
09/02190205190201+2.5%6,9009億8718万+1.36%-1.23
08/30193206182196+1.56%8,3009億6308万-1.61%-1.2
08/29192216187193-1.63%26,1009億4832万-3.12%-1.18
08/28192196186196-1.01%5,8009億6406万-1.51%-1.2
08/27191200191198+3.13%3,9009億7390万-1%-1.21
08/26188192188192+2.13%2,4009億4439万-4%-1.18
08/23190190187188-1.05%2,2009億2471万-6%-1.15
08/221901981861900%3,9009億3455万-5%-1.16
08/21193193190190-3.21%8,3009億3455万-5%-1.16
08/20190196190196+3.32%2,8009億6554万-1.85%-1.2
08/19190190189190-1.55%6,8009億3455万-4.52%-1.16
08/16194196190193-0.46%10,0009億4930万-3.02%-1.18
08/15199202190194-4.01%21,1009億5373万-2.07%-1.19
08/14199210199202+0.5%3,3009億9357万+2.54%-1.24
08/13199225195201+1.57%22,6009億8865万+2.03%-1.23
08/12195198195198+1.49%10,9009億7341万+0.97%-1.21
08/092002001921950%3,9009億5914万0%-1.19
08/08195200193195-2.5%8,0009億5914万0%-1.19
08/071952001912000%10,4009億8374万+2.56%-1.23
08/06202203195200-0.55%12,7009億8374万+3.09%-1.23