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
12/30157161157158+0.64%16,80019億3221万-1.86%-3.74
12/27155158155157-0.63%5,50019億1998万-3.09%-3.72
12/26155159154158+2.6%8,10019億3221万-2.47%-3.74
12/25156157152154-0.65%33,30018億8329万-4.94%-3.65
12/24158158155155-3.13%24,30018億9552万-4.32%-3.67
12/201601601591600%9,30019億5667万-1.84%-3.79
12/19159161159160+0.63%15,10019億5667万-1.84%-3.79
12/18161162158159-0.63%17,30019億4444万-2.45%-3.77
12/17161162160160-0.62%9,80019億5667万-1.84%-3.79
12/161611621601610%6,50019億6890万-1.23%-3.81
12/13162164161161-0.62%7,20019億6890万-1.23%-3.81
12/12163163161162-1.22%8,50019億8113万-1.22%-3.84
12/11165165163164-0.61%12,70020億558万0%-3.88
12/10163165163165+1.23%15,90020億1781万0%-3.91
12/09160163160163+0.62%8,20019億9335万-1.21%-3.86
12/06162163160162+0.62%6,20019億8113万-2.41%-3.84
12/05163164161161-1.23%9,00019億6890万-3.01%-3.81
12/04164164162163-0.61%6,30019億9335万-2.4%-3.86
12/031651651631640%11,90020億558万-1.8%-3.88
12/02163164163164+0.61%2,80020億558万-2.38%-3.88
11/29163165161163-1.21%15,40019億9335万-3.55%-3.86
11/28165166164165+0.61%6,20020億1781万-2.37%-3.91
11/27166167164164-0.61%6,30020億558万-3.53%-3.88
11/26166166164165+0.61%4,60020億1781万-2.94%-3.91
11/25165166164164-0.61%7,80020億558万-4.09%-3.88
11/221651661631650%4,20020億1781万-3.51%-3.91
11/21163165162165+0.61%12,60020億1781万-3.51%-3.91
11/20163164163164+0.61%6,70020億558万-4.65%-3.88
11/191641641631630%6,10019億9335万-5.23%-3.86
11/181631651631630%17,80019億9335万-5.78%-3.86
11/15162163160163+0.62%25,80019億9335万-5.78%-3.86
11/14161163161162+0.62%9,20019億8113万-6.36%-3.84
11/13160163160161+0.63%26,90019億6890万-7.47%-3.81
11/12160161158160+0.63%32,60019億5667万-8.57%-3.79
11/11165166159159-9.66%80,90019億4444万-9.14%-3.77
11/08176177174176+0.57%4,60021億5233万0%-4.17
11/07177177175175-1.13%9,60021億4011万-0.57%-4.14
11/06176177175177-0.56%3,60021億6456万0%-4.19
11/05176178175178+1.14%7,10021億7679万+0.56%-4.22
11/011761781761760%4,80021億5233万-0.56%-4.17
10/311771781761760%8,90021億5233万-1.12%-4.17
10/30178179176176-0.56%8,70021億5233万-1.68%-4.17
10/29177179177177-0.56%3,10021億6456万-1.67%-4.19
10/28180180177178-0.56%9,10021億7679万-1.66%-4.22
10/25178180178179+0.56%9,90021億8902万-1.1%-4.24
10/24176178175178+1.14%5,50021億7679万-2.2%-4.22
10/23177178175176-0.56%11,40021億5233万-3.83%-4.17
10/22177178175177+0.57%10,80021億6456万-3.28%-4.19
10/21175178175176+0.57%6,80021億5233万-4.35%-4.17
10/18175176173175+1.16%4,90021億4011万-5.41%-4.14
10/17174176171173-1.14%10,30021億1565万-6.49%-4.1
10/161761761741750%2,60021億4011万-5.91%-4.14
10/15176176175175+0.57%8,50021億4011万-6.42%-4.14
10/11174175172174+1.16%8,00021億2788万-6.95%-4.12
10/10175176170172-2.27%21,30021億342万-8.51%-4.07
10/09176176173176+0.57%4,10021億5233万-6.38%-4.17
10/08176177175175-0.57%3,50021億4011万-7.41%-4.14
10/07180182173176-2.22%13,60021億5233万-7.37%-4.17
10/041791801751800%13,80022億125万-5.26%-4.26
10/03181182179180-0.55%5,60022億125万-5.26%-4.26
10/02186186180181-0.55%11,60022億1348万-5.24%-4.29
10/01183185181182-0.55%7,20022億2571万-4.71%-4.31
09/30186187182183-2.66%10,10022億3794万-4.19%-1.6
09/27186188186188-1.05%6,50022億9908万-2.08%-1.64
09/26185192185190-5%45,30023億2354万-1.04%-1.66
09/25198200196200+1.01%33,70024億4584万+4.17%-1.74
09/24196198195198+1.02%27,00024億2138万+3.66%-1.73
09/20192197192196+0.51%16,50023億9692万+2.62%-1.71
09/191971971941950%8,60023億8469万+2.09%-1.7
09/18196197194195-0.51%9,40023億8469万+2.63%-1.7
09/17195198190196+1.55%26,30023億9692万+3.16%-1.71
09/13195195193193-0.52%10,40023億6023万+1.58%-1.68
09/12193194193194+1.04%2,30023億7246万+2.65%-1.69
09/111951951921920%9,00023億4800万+1.59%-1.67
09/10195195191192+0.52%8,60023億4800万+1.59%-1.67
09/09195196191191+0.53%22,80023億3577万+1.06%-1.67
09/061891921891900%7,90023億2354万+0.53%-1.66
09/05190190189190+0.53%6,60023億2354万+0.53%-1.66
09/041881891881890%5,50023億1131万0%-1.65
09/03190190188189+0.53%3,90023億1131万0%-1.65
09/02190190188188-1.57%3,80022億9908万-0.53%-1.64
08/30190191188191+1.06%5,20023億3577万+1.06%-1.67
08/29188189186189+1.07%3,50023億1131万0%-1.65
08/28187190184187-1.06%13,80022億8686万-1.06%-1.63
08/271871891871890%8,70023億1131万0%-1.65
08/26190191189189-0.53%5,40023億1131万0%-1.65
08/23190191190190+0.53%3,70023億2354万+0.53%-1.66
08/221891901881890%4,30023億1131万0%-1.65
08/21190191189189-0.53%2,30023億1131万0%-1.65
08/201901901891900%2,40023億2354万+0.53%-1.66
08/19189190188190+0.53%2,70023億2354万+0.53%-1.66
08/161871891871890%1,70023億1131万+0.53%-1.65
08/151891891871890%2,80023億1131万+0.53%-1.65
08/14187189187189+1.61%2,80023億1131万+0.53%-1.65
08/131881881861860%3,30022億7463万-1.06%-1.62
08/12188189185186-0.53%4,50022億7463万-1.06%-1.62
08/09188189185187-0.53%15,00022億8686万-0.53%-1.63
08/08187189186188+0.53%10,00022億9908万0%-1.64
08/07187189187187-2.09%7,40022億8686万-0.53%-1.63
08/06191192191191+0.53%7,30023億3577万+2.14%-1.67