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
12/301,7851,8551,7701,840+2.39%114,800150億3173万-3.66%-5.94
12/271,7901,8171,7801,797-1.8%109,200146億8044万-6.26%-5.8
12/261,7871,8301,7871,830+3.98%71,600149億5003万-5.03%-5.91
12/251,7121,8131,7121,760+1.68%176,000143億7817万-9.23%-5.68
12/241,8001,8001,7301,731-4.63%133,900141億4126万-11.23%-5.59
12/201,8301,8351,7951,815-0.93%98,900141億4868万-7.59%-5.59
12/191,8611,8701,8321,832-1.08%85,600142億8120万-7.24%-5.64
12/181,8601,8851,8511,852-1.75%57,300144億3711万-6.7%-5.71
12/171,8601,9191,8601,885+1.56%268,500146億9436万-5.32%-5.81
12/161,9491,9591,8351,856-4.18%150,000144億6829万-6.87%-5.72
12/131,9751,9781,9201,937-1.97%80,800150億9972万-3%-5.97
12/121,9272,1001,9001,976+1.91%400,600154億374万-1.1%-6.09
12/111,9521,9891,9231,939-2.37%87,800151億1531万-3.05%-5.97
12/101,9952,0371,9781,986+2.32%170,300154億8170万-1%-6.12
12/091,9551,9811,9391,941-2.36%61,900151億3090万-3.62%-5.98
12/062,0302,0301,9501,988-1.54%85,800154億9729万-1.49%-6.13
12/051,9472,0301,9472,019+3.86%118,500157億3895万-0.2%-6.22
12/041,9731,9751,9431,944-2.46%73,600151億5429万-4.14%-5.99
12/032,0152,0251,9901,993-0.45%55,700155億3627万-2.35%-6.14
12/021,9442,0291,9442,002+2.88%78,100156億642万-2.44%-6.17
11/291,9322,0001,9321,946-0.21%55,500151億6988万-5.72%-6
11/281,9511,9901,9251,950+0.41%55,000152億106万-6.2%-6.01
11/272,0002,0001,9401,942-2.75%62,300151億3870万-7.17%-5.98
11/261,9802,0071,9741,997+0.45%54,700155億6745万-5.36%-6.15
11/252,0002,0101,9851,988-1.14%55,100154億9729万-6.54%-6.13
11/222,0542,0732,0002,011-1.66%80,800156億7658万-5.98%-6.2
11/212,1252,1282,0372,045-4.71%93,500148億7823万-4.88%-5.88
11/202,0502,1462,0402,146+5.35%105,000156億1304万-0.65%-6.17
11/192,0752,0912,0002,037-1.5%68,400148億2002万-6%-5.86
11/182,0902,1202,0662,068-1.01%77,900150億4556万-5.09%-5.95
11/152,0912,1182,0702,0890%67,200151億9835万-4.44%-6.01
11/142,1502,1702,0602,089+3.93%153,900151億9835万-4.7%-6.01
11/131,9792,0591,9762,010+3.77%108,300146億2359万-8.43%-5.78
11/121,8581,9781,8581,937-0.05%108,500140億9248万-12.23%-5.57
11/111,9652,0051,8701,938-1.57%93,100140億9976万-12.9%-5.57
11/081,9611,9871,9601,969-2.48%79,100143億2530万-12.02%-5.66
11/072,0422,1202,0152,019-3.49%66,100146億8907万-10.07%-5.81
11/062,1232,1752,0912,092-4.47%82,100152億2017万-7.23%-6.02
11/052,0502,1901,9782,190+6.67%136,200159億3316万-3.27%-6.3
11/012,0562,1301,9732,053-1.72%125,000149億3643万-9.44%-5.9
10/312,1502,2042,0612,089-3.42%94,800151億9835万-7.85%-6.01
10/302,2852,2912,1562,163-4.84%90,000157億3673万-4.38%-6.22
10/292,2532,2972,2302,273+0.53%68,300165億3702万+0.66%-6.54
10/282,3102,3152,2522,261-1.74%49,800164億4972万+0.53%-6.5
10/252,2872,3132,2712,301-0.95%64,400167億4073万+2.63%-6.62
10/242,2612,3582,2512,323+1.8%80,000169億79万+4.26%-6.68
10/232,3482,3652,2632,282-3.71%117,200166億250万+3.21%-6.56
10/222,3832,3982,3302,370-2.07%100,100172億4274万+7.83%-6.82
10/212,3252,4532,3122,420+4.76%203,000169億4101万+11.01%-6.7
10/182,2772,3102,2512,310+1.27%88,200161億7096万+6.99%-6.39
10/172,3252,3502,2762,281-0.35%83,100159億6795万+6.84%-6.31
10/162,3002,3252,2522,289-1.12%136,600160億2395万+8.18%-6.33
10/152,3502,3882,2752,315-0.81%274,900162億596万+10.4%-6.41
10/112,5992,6002,2922,334+4.15%985,900163億3897万+12.32%-6.46
10/102,2602,2872,2002,241-0.22%56,700156億8793万+8.73%-6.2
10/092,1502,2702,1012,246+3.03%95,700157億2294万+9.88%-6.21
10/082,1002,2202,0502,180-4.76%152,000152億6091万+7.81%-6.03
10/072,4402,4782,2652,289-4.63%315,900160億2395万+14.22%-6.33
10/042,2002,4002,1572,400+6.76%399,000168億100万+21.27%-6.64
10/032,1782,3442,1782,248+4.12%328,700157億3694万+15.34%-6.22
10/022,2702,3212,0902,159-4.68%245,900151億1390万+11.81%-5.97
10/012,4002,4402,2202,265-2.29%345,900158億5594万+18.03%-6.27
09/302,2182,3992,1542,318+2.75%437,300168億6442万+21.74%-6.67
09/272,0972,2562,0672,256+8.78%325,400164億1334万+19.43%-6.49
09/261,9902,0851,9752,074+5.76%122,800150億8921万+10.38%-5.96
09/252,0402,0401,9601,961-4.81%106,600142億6709万+4.42%-5.64
09/242,0202,0601,9602,060+0.78%148,700149億8736万+9.4%-5.92
09/202,0702,0822,0222,044-1.78%113,300142億8203万+8.44%-5.65
09/192,1552,1652,0362,081+5.9%271,000145億4056万+10.16%-5.75
09/181,9782,0501,9331,965+3.53%211,200137億3003万+3.91%-5.43
09/171,9691,9831,8801,898-2.01%70,800132億6188万-0.37%-5.24
09/131,9502,0001,9061,9370%97,900135億3439万+1.31%-5.35
09/121,8701,9551,8101,937+3.2%140,000135億3439万+0.83%-5.35
09/111,7111,8901,7021,877+8.5%234,100131億1515万-2.8%-5.18
09/101,7811,8441,7201,730-3.89%79,500120億8802万-11.19%-4.78
09/091,7991,8131,7611,800-0.17%31,500125億7713万-8.81%-4.97
09/061,8551,8711,7611,803-2.91%70,300125億9809万-9.71%-4.98
09/051,9501,9501,8551,857-2.72%104,500129億7540万-7.89%-5.13
09/041,7721,9341,7631,909+5.59%163,200133億3874万-6.01%-5.27
09/031,7151,8311,7151,808+6.29%116,300126億3303万-11.63%-4.99
09/021,6801,7281,6501,701-0.93%47,800118億8539万-17.91%-4.7
08/301,6551,7681,6551,717+3.5%121,700119億9718万-18.16%-4.74
08/291,6771,7311,6501,659-0.3%68,300115億9192万-22.22%-4.58
08/281,7311,7501,6501,664-7.4%141,600116億2686万-23.46%-4.6
08/271,8181,8971,7601,797-3.28%132,100125億5617万-18.76%-4.96
08/261,8941,9341,8341,858-2.21%103,300129億8239万-17.2%-5.13
08/231,9651,9901,8531,900-1.09%125,700132億7586万-16.45%-5.25
08/221,9981,9981,9121,921-4.62%80,900134億2259万-16.59%-5.31
08/212,0092,0292,0022,014-1.42%93,900140億6906万-13.38%-5.56
08/202,0822,0942,0042,043-2.85%156,800142億7165万-12.92%-5.64
08/192,0922,1462,0702,103-0.38%104,200146億9079万-11.19%-5.81
08/162,1062,1652,0552,111-0.75%131,100147億4667万-11.53%-5.83
08/152,1472,1792,1042,127-0.93%116,100148億5844万-11.49%-5.87
08/142,2302,3072,1012,147-6.81%216,800149億9815万-11.21%-5.93
08/132,0612,3322,0202,304+10.72%194,400160億9490万-5.3%-6.36
08/122,0502,2452,0202,081-3.25%87,400145億3710万-14.85%-5.75
08/092,2502,2502,1022,151-2.23%42,300150億2610万-12.99%-5.94
08/082,2162,2882,2002,200-3.93%51,100153億6839万-11.96%-6.07
08/072,2812,3372,2672,290-4.18%55,200159億9710万-9.24%-6.32
08/062,4652,4692,3402,390+1.06%80,900166億9566万-5.35%-6.6