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
20241/1, 株式分割 1→3
2013
12/30528529524526+0.32%3,392,4005516億4040万-0.06%12.51.43
12/27527529519524-0.38%2,970,0005498億9139万-0.19%12.461.43
12/26520529518526+1.41%2,208,6005519億9021万+0.19%12.511.43
12/255195205155190%1,932,9005442億9453万-1.02%12.331.41
12/24520525517519-0.06%3,408,0005442億9453万-1.02%12.331.41
12/20520522515519-0.06%4,651,5005446億1490万-1.14%12.341.42
12/19520528518519+1.43%4,728,6005449億6469万-1.08%12.351.42
12/18513514509512-0.32%6,045,9005372億6942万-2.29%12.171.4
12/17516517508514+0.92%4,781,1005390億1835万-1.78%12.211.4
12/16517517506509-2.49%4,720,5005341億2136万-2.68%12.11.39
12/13526529521522+0.38%6,193,5005477億6297万0%12.411.42
12/12522524517520-1.76%3,983,4005456億6426万0%12.361.42
12/11527531523529-0.31%3,388,8005554億5823万+2.19%12.581.44
12/10535539531531-0.69%2,839,2005572億716万+2.91%12.621.45
12/09538540533535+1.52%3,974,1005610億5479万+4.02%12.711.46
12/06520527519527+1.48%4,132,8005526億5995万+2.86%12.521.44
12/05521527517519-1.02%4,375,8005446億1490万+1.57%12.341.42
12/04528530523524-2.3%3,662,1005502億1146万+2.61%12.461.43
12/03542543535537-0.8%3,571,2005631億5350万+5.23%12.761.46
12/02546553537541-0.67%4,720,5005677億70万+6.29%12.861.48
11/29540546532545+1.68%7,056,6005715億4833万+7.43%12.951.49
11/28528536528536+1.84%4,560,3005621億414万+5.86%12.731.46
11/27525532524526-0.75%2,295,3005519億6038万+4.37%12.51.43
11/26527533525530-0.5%4,186,8005561億5780万+5.37%12.61.45
11/25520533518533+3.03%4,572,3005589億5608万+6.11%12.661.45
11/22522527515517+0.32%5,120,4005425億1619万+3.4%12.291.41
11/21515523512515+0.78%5,013,9005407億6727万+3.27%12.251.41
11/20513518510511-1.03%3,255,9005365億6985万+2.68%12.161.39
11/19527529513517-2.27%6,649,8005421億6641万+4.17%12.281.41
11/18527532523529+1.54%7,418,7005547億5866万+7.02%12.571.44
11/15512524510521+2.97%5,955,6005463億6383万+6.04%12.381.42
11/14498508494506+2.64%5,171,7005306億2351万+3.41%12.021.38
11/13497500490493-1.2%4,003,8005169億8191万+1.16%11.711.34
11/12490500488499+2.33%3,585,9005232億7803万+2.82%11.851.36
11/11488494486487+0.62%3,206,4005113億8535万+0.9%11.591.33
11/08466492466484+3.2%7,207,5005082億3729万+0.48%11.511.32
11/07473482462469-1.88%7,568,4004924億9697万-2.43%11.161.28
11/06475480464478+0.28%8,315,1005019億4116万-0.55%11.371.3
11/05487489471477-2.39%6,734,7005005億4202万-0.83%11.341.3
11/01499499481489-2.14%4,638,0005127億8449万+1.38%11.621.33
10/31505505497499-1.32%4,845,9005239億7760万+3.38%11.871.36
10/30501511501506+0.6%5,973,3005309億7330万+4.76%12.031.38
10/29505508499503-1.18%5,122,2005278億2523万+4.36%11.961.37
10/28503510497509+1.6%2,788,2005341億2136万+5.6%12.11.39
10/25510511500501-0.86%6,582,6005257億2653万+4.16%11.911.37
10/24495506494505+1.95%4,019,4005302億7373万+5.28%12.011.38
10/23504508495496-0.54%5,211,3005201億2997万+3.7%11.781.35
10/22505509495498-1.19%4,190,1005229億2825万+4.47%11.851.36
10/21502509500504+1.14%5,053,2005292億2437万+5.95%11.991.38
10/18497500496499+2.26%6,846,0005232億7803万+5.2%11.851.36
10/17483491483488+2.31%5,957,7005117億3513万+3.32%11.591.33
10/16466481465477+2.22%5,282,7005001億9224万+1.42%11.331.3
10/15475477464466-0.21%3,171,6004893億4891万-0.57%11.091.27
10/11474478464467+0.94%4,823,7004903億9826万-0.14%11.111.27
10/10467471458463-0.22%3,971,1004858億5106万-0.86%11.011.26
10/09448464444464+2.81%3,321,0004869億41万-0.64%11.031.27
10/08447455442451+0.37%4,208,7004736億859万-2.94%10.731.23
10/07454456448450-0.44%4,813,2004718億5967万-3.09%10.691.23
10/04459460450452-1.95%3,186,6004739億5838万-2.45%10.741.23
10/03461464454461-0.58%4,752,3004834億257万-0.29%10.951.26
10/02469472461463-1.63%3,790,8004862億84万+0.51%11.011.26
10/01478480470471-1.46%4,761,3004942億4589万+2.39%11.21.28
09/30491491477478-3.69%4,998,6005015億9138万+4.14%11.361.3
09/27505505493496-1.59%4,413,3005208億2954万+8.85%11.81.35
09/26492505485504+2.86%3,695,4005292億2437万+11.09%11.991.38
09/25489493487490+0.62%2,143,8005145億3341万+8.72%11.661.34
09/24492498481487-1.95%5,242,5005113億8535万+8.3%11.591.33
09/20497504494497-0.33%6,654,3005215億2911万+10.44%11.811.36
09/19473499468499+7.63%13,484,1005232億7803万+10.81%11.851.36
09/18471472463463-1.28%5,867,4004862億84万+2.96%11.011.26
09/17473473464469-0.35%5,652,0004924億9697万+4.07%11.161.28
09/13465471463471+2.54%5,119,5004942億4589万+4.43%11.21.28
09/12467467458459-1.64%3,114,6004820億343万+1.62%10.921.25
09/11454471452467+4.4%5,927,7004900億4848万+3.32%11.11.27
09/10449451441447+0.75%4,815,3004694億1118万-1.25%10.631.22
09/09457458441444-0.82%5,764,5004659億1333万-2.2%10.561.21
09/064534534394480%3,996,0004697億6096万-1.83%10.641.22
09/05445451443448+1.82%4,470,0004697億6096万-2.26%10.641.22
09/04440442435440-1.27%3,924,6004613億6613万-4%10.451.2
09/03439448439445+4.21%4,435,2004673億1247万-2.77%10.591.21
09/02425431421427+0.39%2,910,0004484億2409万-6.9%10.161.17
08/30431435424426+0.47%5,201,1004466億7516万-7.46%10.121.16
08/29418428418424+0.55%3,699,0004445億7646万-8.3%10.071.16
08/28423425414421-2.62%5,909,7004421億2796万-9.39%10.021.15
08/27435444431433-1.96%5,137,8004540億2064万-7.55%10.291.18
08/26439443434441+0.46%4,353,0004631億1505万-6.1%10.491.2
08/23447448436439+4.44%8,625,9004610億1634万-6.92%10.441.2
08/22435436413421-3.3%11,509,5004414億2839万-11.06%101.15
08/21435445429435-0.08%9,905,4004564億6914万-8.42%10.341.19
08/20464464433435-7.64%13,259,7004568億1892万-8.74%10.351.19
08/19481482469471-1.87%4,586,7004945億9568万-1.39%11.21.29
08/16480488473480-1.77%6,163,8005040億3987万+0.49%11.421.31
08/15490503488489-2.27%3,578,1005131億3427万+2.3%11.621.33
08/14492501491500+2.11%3,859,8005250億2696万+4.89%11.891.36
08/13485492483490+2.65%3,672,3005141億8363万+2.73%11.651.34
08/12477482473477-1.58%3,360,0005008億9181万+0.28%11.351.3
08/09484488478485+1.75%8,595,6005089億3686万+1.89%11.531.32
08/08480495473477-0.63%9,490,5005001億9224万+0.14%11.331.3
08/07473488465480+1.55%14,703,9005033億4030万+0.98%11.41.31
08/06495510464472-4.51%22,182,3004956億4503万-0.35%11.231.29