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
201610/1, 株式分割 1→1.2
20151/1, 株式分割 1→1.5
2013
12/30381389377382+1.93%24,660154億8137万-4.92%9.81.13
12/27364387364375+2.9%32,940151億8885万-7.41%9.611.11
12/26361367359364+1.55%24,480147億6131万-10.46%9.341.08
12/25355367345359-0.15%69,300145億3629万-12.47%9.21.06
12/24376376358359-6.1%53,640145億5879万-13.18%9.211.06
12/20384387382383-1.85%45,540155億387万-8.21%9.811.13
12/19388392386390+0.72%33,480157億9640万-7.14%101.15
12/18387391387387-0.29%38,880156億8389万-8.24%9.931.14
12/17391392382388-0.85%106,200157億2889万-8.41%9.951.15
12/16399399392392-1.81%36,180158億6391万-8.27%10.041.16
12/13401401394399-1.37%78,660161億5643万-7.02%10.221.18
12/12412419404404-1.62%79,020163億8145万-5.94%10.371.2
12/11413413403411-0.94%174,780166億5148万-4.84%10.541.22
12/10414419407415-0.4%34,380168億899万-4.16%10.641.23
12/09406420403417+4.46%41,220168億7650万-3.99%10.681.23
12/06396418396399+0.14%157,500161億5643万-8.3%10.221.18
12/05397417394398-1.65%115,200161億3393万-8.85%10.211.18
12/04401409383405-3.44%137,340164億395万-7.53%10.381.2
12/03423435419419-1.82%113,400169億8901万-4.67%10.751.24
12/024244334174270%45,900173億403万-3.12%10.951.26
11/29436437422427-2.66%85,500173億403万-3.34%10.951.26
11/28438441435439+0.38%45,360177億7658万-0.93%11.251.3
11/274364424364370%40,500177億907万-1.3%11.211.29
11/26446447437437-1.25%86,220177億907万-1.3%11.211.29
11/25436444436443+0.13%56,520179億3409万-0.05%11.351.31
11/22447449439442-0.25%88,560179億1159万-0.4%11.341.31
11/21439446435443+0.76%91,080179億5659万+0.08%11.361.31
11/20444446433440-0.38%139,680178億2158万-0.45%11.281.3
11/19444444434442-1%89,640178億8909万+0.15%11.321.31
11/184464544464460%124,020180億6910万+1.39%11.431.32
11/15443447436446+0.25%135,540180億6910万+1.85%11.431.32
11/14446449441445-0.12%47,340180億2410万+2.06%11.411.32
11/13448450439446+0.5%64,620180億4660万+2.43%11.421.32
11/12446452441443-1.6%45,720179億5659万+2.39%11.361.31
11/11428453417451+3.58%158,220182億4912万+4.54%11.551.33
11/08448453433435-1.39%184,680176億1906万+1.4%11.151.29
11/07444449435441-0.75%49,140178億6658万+3.06%11.311.3
11/06448449440444-0.87%46,800180億160万+4.09%11.391.31
11/05443458429448+3.07%208,620181億5911万+5.49%11.491.33
11/01428442421435+0.38%77,040176億1906万+2.84%11.151.29
10/31438443423433-1.76%121,140175億5156万+2.93%11.111.28
10/30448456441441-1.98%153,720178億6658万+5.28%11.311.3
10/29450458437450-0.37%126,900182億2662万+8.17%11.531.33
10/28449458446452+0.37%145,800182億9412万+8.84%11.581.34
10/25467468442450-0.74%275,220182億2662万+8.43%11.531.33
10/24433462430453+4.21%329,400183億6163万+9.24%11.621.34
10/23430444426435+0.51%114,480176億1906万+5.07%11.151.29
10/22437441417433-2.87%140,220175億2905万+4.79%11.091.28
10/21464469432446-1.23%238,320180億4660万+8.14%11.421.32
10/18425461425451+5.05%171,000182億7162万+10.57%11.561.33
10/17409433406429+3.34%156,060173億9404万+6.3%11.011.27
10/16409418402416-0.4%57,240168億3149万+3.89%10.651.23
10/15401417401417+3.59%52,380168億9900万+5.36%10.691.23
10/11403412396403+0.14%59,040163億1395万+2.75%10.321.19
10/10403403397402-0.82%21,060162億9144万+3.4%10.311.19
10/09397406397406+0.69%36,540164億2646万+5.61%10.41.2
10/08389405388403+1.4%86,220163億1395万+5.99%10.321.19
10/07411414389397-3.12%88,380160億8893万+6.49%10.181.17
10/04397414397410+1.1%71,100166億647万+11.72%10.511.21
10/03394414393406+1.25%77,940164億2646万+12.34%10.41.2
10/02413413389401-3.22%123,480162億2394万+12.83%10.271.18
10/01406416389414+2.19%109,620167億6399万+18.59%10.611.22
10/01株式分割 1→100
09/30379406379405+5.35%103,140164億395万+18.08%10.381.2
09/27393418384384-1%110,880155億7138万+13.74%9.851.14
09/26376398376388+1.45%90,180157億2889万+16.97%9.951.15
09/25372389366383+1.47%183,420155億387万+17.42%10.091.16
09/24405409371377-10.54%186,480152億7885万+18.25%9.941.15
09/20436436417422-4.65%83,160170億7901万+34.29%11.121.28
09/19423443422442-0.5%217,980179億1159万+44.52%11.661.34
09/18436449422444+0.38%139,320180億160万+49.14%11.721.35
09/17419443404443+6.55%371,160179億3409万+53.21%11.671.35
09/13381416374416+7.63%277,380168億3149万+48.41%10.961.26
09/12366398366386+7.09%252,360156億3889万+41.95%10.181.17
09/11354367339361+1.88%201,960146億379万+36.06%9.511.1
09/10312354312354+11.56%194,040143億3377万+36.64%9.331.08
09/09319325308317-0.52%94,500128億4864万+24.89%8.360.96
09/06342343311319-3.04%168,480129億1614万+27.56%8.410.97
09/05322333312329+2.96%257,220133億2118万+33.69%8.671
09/04299332294319+12.97%396,540129億3865万+32.55%8.420.97
09/03283308278283-1.74%310,140114億5351万+19.32%7.450.86
09/02249288249288+15.75%371,880116億5603万+22.98%7.590.87
08/30251251244249+0.67%18,360100億6964万+7.16%6.550.76
08/29247254247247-2.52%18,360100億213万+7.37%6.510.75
08/28253256250253-1.3%18,360102億6091万+10.63%6.680.77
08/27258258251257-0.22%12,600103億9592万+12.57%6.770.78
08/26256261256257+0.65%45,540104億1842万+13.82%6.780.78
08/23263271251256-5.64%174,060103億5092万+13.58%6.740.78
08/22229272228271+16.07%545,940109億6972万+21.45%7.140.82
08/21228235225233-0.12%75,78094億5084万+5.58%6.150.71
08/20231236228234+1.08%39,06094億6209万+5.71%6.160.71
08/19237238229231-2.92%44,46093億6083万+5.05%6.090.7
08/16232238231238+0.82%32,58096億4210万+8.21%6.280.72
08/15233239231236+2.41%97,92095億6335万+7.81%6.220.72
08/14222239218231+2.98%108,36093億3833万+5.76%6.080.7
08/13220228217224+3.6%37,26090億6830万+3.65%5.90.68
08/12221221211216-2.75%153,72087億5327万+0.52%5.70.66
08/09220233202222+10.19%136,62090億80万+3.84%5.860.68
08/08217243194202-6.8%627,48081億6822万-4.87%5.320.61
08/07215219215216-0.64%25,92087億6452万+2.07%5.70.66
08/06218218216218+0.51%10,98088億2078万+3.7%5.740.66