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
2013
12/30214214213213+0.95%8,90021億4120万-4.48%5.550.49
12/272142152112110%2,60021億2109万-5.8%5.50.48
12/26207216207211+0.96%26,90021億2109万-6.22%5.50.48
12/25211212208209-1.88%41,20021億99万-7.11%5.450.48
12/242132182132130%22,00021億4120万-5.75%5.550.49
12/20215216211213-0.93%19,20021億4120万-5.75%5.550.49
12/192162182142150%13,70021億6130万-5.29%5.60.49
12/18213215213215-0.46%10,90021億6130万-4.87%5.60.49
12/17215216211216+1.89%7,50021億7136万-4.42%5.630.49
12/162162172122120%21,70021億3115万-6.19%5.530.48
12/13215217210212-1.4%33,20021億3115万-6.19%5.530.48
12/12219222214215-1.83%12,40021億6130万-4.87%5.60.49
12/11220224219219-1.35%14,00022億151万-3.1%5.710.5
12/10229229220222-3.06%21,50022億3167万-1.33%5.790.51
12/09231231226229-0.87%6,90023億204万+1.78%5.970.52
12/06230231227231-0.86%6,40023億2215万+3.13%6.020.53
12/052292372292330%7,40023億4225万+4.02%6.070.53
12/04236236230233-1.69%14,00023億4225万+4.02%6.070.53
12/03237237230237+0.85%11,10023億8246万+6.28%6.180.54
12/02234235230235+0.43%34,60023億6236万+5.38%6.130.54
11/29238239234234-1.68%21,30023億5230万+5.41%6.10.53
11/282382392372380%8,40023億9251万+7.21%6.20.54
11/27239239233238-0.42%17,20023億9251万+7.69%6.20.54
11/26236239231239+1.27%14,20024億257万+8.14%6.230.54
11/25232239230236+2.61%35,70023億7241万+7.27%6.150.54
11/22229233228230-1.29%19,40023億1209万+5.02%60.52
11/21226234225233+3.56%40,40023億4225万+6.88%6.070.53
11/20229231225225-1.75%17,30022億6183万+3.69%5.870.51
11/19221231221229+3.62%36,90023億204万+6.02%5.970.52
11/18218223218221+2.31%35,80022億2162万+2.31%5.760.5
11/15213216211216+1.41%22,40021億7136万+0.47%5.630.49
11/14211213207213+1.43%21,30021億4120万-0.93%5.550.49
11/13210212210210+0.48%6,50021億1104万-2.33%5.470.48
11/122092102072090%4,70021億99万-3.24%5.450.48
11/11211211207209-0.48%5,40021億99万-3.24%5.450.48
11/08209211209210+0.48%2,10021億1104万-3.23%5.470.48
11/07209213209209+0.97%8,60021億99万-4.13%5.450.48
11/06211219207207-1.9%29,60020億8088万-5.48%5.40.47
11/05214214208211+0.96%8,80021億2109万-3.65%5.50.48
11/01220225203209-9.13%89,70021億99万-5%5.450.48
10/31230231224230+0.44%27,10023億1209万+4.55%60.52
10/30221232220229+3.15%24,90023億204万+4.09%5.970.52
10/292232232222220%1,10022億3167万+1.37%5.790.51
10/28222226222222-1.33%14,10022億3167万+0.91%5.790.51
10/25230230223225-0.44%10,60022億6183万+2.27%5.870.51
10/24222228221226+1.8%14,90022億7188万+2.73%5.890.51
10/23235236221222-3.06%42,30022億3167万+0.91%5.790.51
10/22215229215229+6.51%50,10023億204万+4.09%5.970.52
10/21211215211215+2.87%8,60021億6130万-1.83%5.60.49
10/182082112082090%4,10021億99万-5%5.450.48
10/17209211205209+0.48%13,00021億99万-5%5.450.48
10/16210210207208-1.89%12,30020億9094万-5.45%5.420.47
10/15213213209212-0.47%30,70021億3115万-3.64%5.530.48
10/112152162132130%7,10021億4120万-3.18%5.550.49
10/10217217207213-0.47%23,30021億4120万-3.18%5.550.49
10/09213215212214+1.42%11,00021億5125万-2.73%5.580.49
10/08214215210211-2.31%18,60021億2109万-4.09%5.50.48
10/07223223216216-3.14%32,20021億7136万-1.82%5.630.49
10/04227227219223-1.76%38,80022億4172万+1.36%5.810.51
10/03230231226227-3.4%25,20022億8194万+3.65%5.920.52
10/02235245229235+3.98%42,70023億6236万+7.31%6.130.54
10/01223228221226+2.26%18,90022億7188万+3.67%5.890.51
09/30220222219221-0.9%14,20022億2162万+1.38%5.760.5
09/27221224221223+1.83%7,60022億4172万+2.29%5.810.51
09/26219220216219-0.45%25,80022億151万+0.92%5.710.5
09/25224225219220-2.22%17,00022億1157万+1.38%5.730.5
09/24235235218225-3.02%41,30022億6183万+3.21%5.870.51
09/20229236228232+1.31%17,90023億3220万+6.91%6.050.53
09/19224230224229+2.23%9,10023億204万+5.53%5.970.52
09/18220226220224+0.9%18,20022億5178万+3.23%5.840.51
09/172202272202220%34,10022億3167万+2.78%5.790.51
09/13219222217222+2.3%14,80022億3167万+2.78%5.790.51
09/12218219216217-0.91%4,90021億8141万+0.46%5.660.49
09/11219219214219+0.92%19,20022億151万+1.39%5.710.5
09/10218218213217+1.88%13,30021億8141万+0.46%5.660.49
09/09215218209213+3.9%30,50021億4120万-1.84%5.550.49
09/06210210205205-2.38%16,10020億6078万-5.53%5.340.47
09/05213214209210-1.41%12,20021億1104万-4.11%5.470.48
09/04211213209213+0.95%9,40021億4120万-3.18%5.550.49
09/03215215210211-0.47%10,70021億2109万-4.52%5.50.48
09/022132142102120%7,20021億3115万-3.64%5.530.48
08/30217218212212-0.47%5,50021億3115万-3.2%5.530.48
08/292152182132130%5,50021億4120万-2.29%5.550.49
08/28216217212213-1.39%8,10021億4120万-1.84%5.550.49
08/27219219216216-1.37%5,10021億7136万0%5.630.49
08/26216220216219+1.86%11,20022億151万+2.34%5.710.5
08/23219223214215-1.38%17,20021億6130万+0.94%5.60.49
08/22218220215218-0.91%4,60021億9146万+2.83%5.680.5
08/212202242172200%4,60022億1157万+4.27%5.730.5
08/20222225219220-0.9%15,30022億1157万+4.76%5.730.5
08/19225225219222+0.91%5,50022億3167万+6.22%5.790.51
08/16216220216220+0.46%13,70022億1157万+6.28%5.730.5
08/15225228219219-2.67%16,40022億151万+6.31%5.710.5
08/14213233213225+6.13%34,20022億6183万+10.29%5.870.51
08/13211219206212-0.93%29,60021億3115万+4.95%5.530.48
08/12218218208214-2.28%37,10021億5125万+6.47%5.580.49
08/09219227217219-1.35%34,50022億151万+9.5%5.710.5
08/08223227222222-0.89%19,60022億3167万+12.12%5.790.51
08/07226238222224-1.75%70,70022億5178万+13.71%5.840.51
08/06235250224228-2.15%156,10022億9199万+16.92%5.940.52