株価チャート

2013/07/29～2013/12/30

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
12/304664664604600%5,20014億1643万-2.95%15.690.32
12/274644644594600%3,20014億1643万-3.36%15.690.32
12/26462462460460-0.33%12,00014億1643万-3.77%15.690.32
12/25469469461462-0.75%3,20014億2105万-3.65%15.740.32
12/24471471465465-0.85%48,80014億3182万-3.13%15.860.32
12/20466469465469-0.21%3,80014億4414万-2.7%15.990.32
12/19460470457470+2.17%4,20014億4722万-2.89%16.030.32
12/18462462458460-0.11%9,60014億1643万-5.15%15.690.32
12/17466466460461-1.29%25,40014億1797万-5.44%15.70.32
12/16473473466467+0.21%5,00014億3644万-4.41%15.910.32
12/13466466466466+1.09%20014億3336万-5%15.870.32
12/12458463458461-0.97%23,00014億1797万-6.4%15.70.32
12/11474474465465-2.21%16,00014億3182万-5.87%15.860.32
12/10475480471476+0.42%5,40014億6415万-3.74%16.210.33
12/09478480474474+0.74%2,00014億5800万-4.15%16.150.33
12/06488488470470-2.08%3,80014億4722万-4.86%16.030.32
12/054754804754800%1,00014億7801万-2.64%16.370.33
12/03476481475480+0.1%33,40014億7801万-2.44%16.370.33
12/02484485480480-0.62%1,20014億7647万-2.34%16.350.33
11/28483483483483-0.52%1,00014億8571万-1.73%16.450.33
11/27488488480485-1.02%25,60014億9341万-1.02%16.540.33
11/26499499489490-2%5,20015億880万+0.2%16.710.34
11/25505505500500-1.28%6,60015億3960万+2.46%17.050.34
11/22508510505507-1.65%2,20015億5961万+4.22%17.270.35
11/21510515501515+2.79%4,40015億8578万+6.4%17.560.35
11/19500501500501+0.6%1,80015億4267万+4.16%17.080.34
11/18495498495498+0.71%1,40015億3344万+3.97%16.980.34
11/15493497493495-0.6%2,20015億2266万+3.67%16.860.34
11/14495504495498+0.1%30,80015億3190万+4.74%16.960.34
11/13503503496497-3.96%5,00015億3036万+5.07%16.950.34
11/12513518513518+1.27%4,60015億9348万+9.87%17.650.36
11/11495514495511+3.23%6,00015億7347万+9.42%17.420.35
11/07493500490495-0.8%2,20015億2420万+6.68%16.880.34
11/06505505491499-2.16%3,80015億3652万+8.24%17.010.34
11/01515515500510-0.97%3,80015億7039万+11.35%17.390.35
10/31496515495515+1.78%13,80015億8578万+13.19%17.560.35
10/30485507485506+5.42%17,60015億5807万+12.2%17.250.35
10/29475480475480+1.05%3,00014億7801万+7.14%16.370.33
10/28473475473475+3.26%8,20014億6262万+6.74%16.20.33
10/254744744604600%1,60014億1643万+3.84%15.690.32
10/24460460460460+1.66%20014億1643万+4.07%15.690.32
10/23470470453453-0.77%6,80013億9333万+2.84%15.430.31
10/21456465456456-1.94%5,20014億411万+4.11%15.550.31
10/18465465465465+0.87%1,00014億3182万+6.41%15.860.32
10/17461461461461-0.32%20014億1951万+5.98%15.720.32
10/16460463453463+0.54%2,80014億2413万+6.81%15.770.32
10/15457460457460+1.66%5,80014億1643万+6.98%15.690.32
10/114534534534530%60013億9333万+5.72%15.430.31
10/10448453448453+1%1,40013億9333万+5.97%15.430.31
10/09458458448448+0.67%2,00013億7948万+5.16%15.280.31
10/084384464384450%1,60013億7024万+4.95%15.170.31
10/07458459445445-2.73%3,80013億7024万+5.2%15.170.31
10/04449473449458+1.67%11,60014億873万+8.67%15.60.31
10/03445453442450+1.81%11,00013億8564万+7.14%15.340.31
10/02427450427442+4%6,60013億6100万+5.74%15.070.3
10/01421430421425+0.95%2,40013億866万+1.92%14.490.29
09/30423423421421-0.47%1,20012億9634万+0.96%14.360.29
09/27423423423423-0.7%80013億250万+1.44%14.420.29
09/26424429424426+0.59%1,60013億1173万+2.16%14.530.29
09/25429429424424-0.35%1,20013億404万+1.56%14.440.29
09/24423425423425+0.59%2,00013億866万+1.92%14.490.29
09/20420427420423+0.84%1,20013億96万+1.32%14.410.29
09/19419419418419-1.18%1,40012億9018万+0.48%14.290.29
09/18420424419424+0.24%1,80013億558万+1.68%14.460.29
09/17423423423423+1.2%40013億250万+1.2%14.420.29
09/13416424416418+0.72%1,80012億8710万0%14.250.29
09/12414415414415+0.24%60012億7786万-0.72%14.150.29
09/11414417414414+0.61%1,00012億7478万-1.19%14.120.28
09/10410416410412+0.24%1,40012億6709万-2.02%14.030.28
09/09410415410411+0.61%1,60012億6401万-2.73%140.28
09/06407408407408-0.49%2,40012億5631万-3.77%13.910.28
09/05405416405410-2.26%1,40012億6247万-3.76%13.980.28
09/04410420403420+1.94%2,80012億9172万-1.76%14.30.29
09/03410416406412+0.24%3,20012億6709万-4.08%14.030.28
09/02411411408411-0.12%1,80012億6401万-4.53%140.28
08/30412412411411-0.36%2,20012億6555万-4.86%14.010.28
08/29411413411413-0.12%1,00012億7017万-4.95%14.070.28
08/28413413413413-1.2%1,80012億7170万-5.28%14.080.28
08/27419419418418-0.24%80012億8710万-4.57%14.250.29
08/26429429419419+0.12%2,80012億9018万-4.77%14.290.29
08/23418442418419+0.12%5,60012億8864万-5.32%14.270.29
08/22418419418418-0.59%1,40012億8710万-5.64%14.250.29
08/21420421420421+0.12%1,40012億9480万-5.29%14.340.29
08/20419427419420-1.18%1,80012億9326万-5.62%14.320.29
08/19428428425425-0.58%1,00013億866万-4.71%14.490.29
08/16428428428428+0.35%1,20013億1635万-4.58%14.580.29
08/15427429426426-0.81%2,20013億1173万-5.12%14.530.29
08/14426430426430+0.47%1,00013億2251万-4.56%14.650.3
08/13427430427428-0.7%1,00013億1635万-5.21%14.580.29
08/12429435429431-0.23%3,60013億2559万-4.76%14.680.3
08/09433433430432-1.93%5,20013億2867万-4.75%14.710.3
08/08439442439440+0.34%1,40013億5484万-3.08%150.3
08/07440446435439-3.63%16,60013億5022万-3.2%14.950.3
08/06452455452455+0.55%2,20014億103万+0.44%15.510.31
08/054514534514530%2,20013億9333万+0.11%15.430.31
08/02452455452453+0.11%2,40013億9333万+0.33%15.430.31
08/01451452451452-0.11%1,20013億9179万+0.44%15.410.31
07/31452453451453-0.55%1,00013億9333万+0.78%15.430.31
07/30451455451455+0.55%1,40014億103万+1.56%15.510.31
07/29451458450453-0.55%2,80013億9333万+1.23%15.430.31