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
20184/1, 株式分割 1→2
2013
12/30640644637639+0.47%169,000321億8040万+2.32%9.070.91
12/27629637626636+0.87%173,000320億2920万+1.84%9.030.91
12/26613633611630+1.12%369,800317億5200万+1.12%8.950.9
12/25620628618623+0.97%718,800313億9920万+0.16%8.850.89
12/24618625615617-0.72%283,600310億9680万-0.64%8.770.88
12/20620629615622+0.32%244,400313億2360万+0.24%8.830.89
12/19624624617620-0.08%118,600312億2280万+0.08%8.80.89
12/18619623616620+0.4%86,000312億4800万+0.32%8.810.89
12/17618623615618+0.16%113,200311億2200万+0.08%8.780.88
12/16622623614617-0.88%134,200310億7160万-0.08%8.760.88
12/13623627617622-0.4%163,600313億4880万+0.97%8.840.89
12/12623627617625+0.24%105,400314億7480万+1.54%8.880.89
12/11626630621623-0.32%102,600313億9920万+1.47%8.850.89
12/10630632625625-0.79%117,800315億+1.96%8.880.89
12/09630636626630+1.12%165,200317億5200万+2.94%8.950.9
12/06619625614623+0.73%205,200313億9920万+2.13%8.850.89
12/05619625619619-0.72%104,200311億7240万+1.56%8.790.89
12/04627630619623-1.03%148,800313億9920万+2.3%8.850.89
12/03635636629630-0.08%138,400317億2680万+3.54%8.950.9
12/02630634628630+0.32%159,600317億5200万+3.96%8.950.9
11/29627631622628+0.4%151,800316億5120万+3.8%8.930.9
11/28625631622626-0.48%165,800315億2520万+3.39%8.890.9
11/27621630613629+0.72%283,600316億7640万+4.06%8.930.9
11/26620625617624+1.05%302,200314億4960万+3.31%8.870.89
11/25621621614618-0.16%161,200311億2200万+2.24%8.780.88
11/22620620610619+0.16%177,200311億7240万+2.23%8.790.89
11/21608621608618+1.06%304,800311億2200万+2.07%8.780.88
11/20600612598611+2.43%343,400307億9440万+1.16%8.680.87
11/19598599592597-0.42%212,200300億6360万-1.24%8.480.85
11/18605607594599+0.08%212,200301億8960万-0.99%8.510.86
11/15597602597599+0.67%160,800301億6440万-1.24%8.510.86
11/14593596591595+0.34%194,400299億6280万-1.74%8.450.85
11/13587597587593-1.41%305,200298億6200万-1.9%8.420.85
11/12595606585601+1.26%301,800302億9040万-0.5%8.540.86
11/11595598587594+0.25%176,800299億1240万-1.74%8.440.85
11/08595600590592-1.17%156,800298億3680万-1.82%8.410.85
11/07610610591599-2.84%198,200301億8960万-0.83%8.510.86
11/06591618591617+4.05%468,200310億7160万+1.73%8.760.88
11/05591600591593+0.51%151,200298億6200万-2.39%8.420.85
11/01598603587590-1.59%153,400297億1080万-3.36%8.380.84
10/31602609597599-0.5%192,200301億8960万-2.12%8.510.86
10/30601606592602+0.84%196,400303億4080万-1.79%8.560.86
10/29596601592597-0.17%158,200300億8880万-2.93%8.480.85
10/28600606591598-0.25%215,200301億3920万-3.08%8.50.86
10/25608611599600-1.64%382,000302億1480万-3.15%8.520.86
10/24607614606610+0.08%168,400307億1880万-1.69%8.660.87
10/23625629605609-2.95%237,000306億9360万-1.77%8.660.87
10/22631632625628-0.55%87,800316億2600万+1.05%8.920.9
10/21630635626631-0.24%129,600318億240万+1.61%8.970.9
10/18619635613633+2.26%277,600318億7800万+1.85%8.990.91
10/17617619613619+1.23%91,200311億7240万-0.24%8.790.89
10/16611614608611-0.08%65,200307億9440万-1.45%8.680.87
10/15618618608612-0.89%108,400308億1960万-1.37%8.690.88
10/11612618611617+1.9%157,400310億9680万-0.32%8.770.88
10/10587610586606+4.04%188,400305億1720万-2.18%8.610.87
10/09580586576582+0.09%181,800293億3280万-5.83%8.270.83
10/08580586577582-0.26%71,000293億760万-5.91%8.260.83
10/07592597580583-1.35%118,400293億8320万-5.82%8.290.83
10/04583598573591+0.77%270,600297億8640万-4.52%8.40.85
10/03606611585587-4.4%424,000295億5960万-5.25%8.340.84
10/02643643609614-5.32%541,800309億2040万-0.73%8.720.88
10/01647655646648+0.39%216,400326億5920万+5.37%9.210.93
09/30650658638646-0.84%241,600325億3320万+5.65%9.170.92
09/27648655645651+0.62%183,600328億1040万+7.25%9.250.93
09/26632648631647+1.41%159,600326億880万+7.3%9.20.93
09/25644645635638-0.47%95,000321億5520万+6.51%9.070.91
09/24646646634641-0.62%128,600323億640万+7.55%9.110.92
09/20648648635645+0.78%187,000325億800万+8.77%9.170.92
09/19630640627640+2.07%146,400322億5600万+8.47%9.10.92
09/18625635621627+0.08%109,600316億80万+6.81%8.910.9
09/17630636623627-0.79%126,600315億7560万+7.28%8.90.9
09/13625633623632+0.56%137,200318億2760万+8.51%8.980.9
09/12620630619628+1.62%177,400316億5120万+8.65%8.930.9
09/11620625616618+0.32%144,200311億4720万+7.48%8.780.88
09/10614617612616+0.49%165,400310億4640万+7.69%8.750.88
09/09612614605613+1.83%157,800308億9520万+7.36%8.710.88
09/06605608598602-0.25%113,400303億4080万+5.61%8.560.86
09/05611612598604-0.17%129,400304億1640万+6.06%8.580.86
09/04595607587605+1.6%193,600304億6680万+6.43%8.590.86
09/03584598583595+2.5%177,400299億8800万+4.94%8.460.85
09/02598598566581-2.6%191,000292億5720万+2.56%8.250.83
08/30586600585596+1.45%289,000300億3840万+5.3%8.470.85
08/29584610568588+0.69%498,800296億1000万+3.8%8.350.84
08/28558585553584+3.64%551,800294億840万+2.91%8.290.83
08/27558568555563+1.35%247,800283億7520万-1.05%80.81
08/26550567546556+3.45%533,600279億9720万-2.71%7.890.79
08/23550550535537-0.92%268,400270億6480万-6.45%7.630.77
08/22550550536542-2.08%117,800273億1680万-6.23%7.70.78
08/21554555543554+1%88,600278億9640万-4.73%7.870.79
08/20570570548548-3.78%123,400276億1920万-6.16%7.790.78
08/19556570552570+2.24%110,600287億280万-3.15%8.090.81
08/16561564556557-0.98%69,000280億7280万-5.59%7.920.8
08/15560568558563-1.32%92,800283億5000万-4.98%7.990.8
08/14562573558570+2.7%123,800287億2800万-4.04%8.10.82
08/13580580551555-3.56%316,400279億7200万-6.72%7.890.79
08/12540592538576+8.48%712,200290億520万-3.6%8.180.82
08/09546550526531-3.46%383,600267億3720万-11.44%7.540.76
08/08553560549550-1.88%316,600276億9480万-8.87%7.810.79
08/07576578559560-4.36%294,200282億2400万-7.59%7.960.8
08/06581587577586+0.26%83,200295億920万-3.7%8.320.84