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
20157/1, 株式分割 1→2
2013
12/301,8151,8301,8001,808-0.14%51,800846億1702万-0.08%15.361.82
12/271,7901,8131,7651,810+1.12%59,800847億3406万0%15.381.82
12/261,7401,8001,7251,790+2.58%138,200837億9777万-1.16%15.211.8
12/251,7481,7551,7401,745-0.99%225,400816億9112万-3.7%14.831.75
12/241,7551,7701,7481,763-0.14%123,800825億1038万-2.84%14.981.77
12/201,7701,7701,7401,765-0.42%75,800826億2741万-2.86%151.77
12/191,7701,7851,7601,773+0.42%99,000829億7852万-2.61%15.061.78
12/181,7731,7851,7531,765-1.12%90,800826億2741万-3.18%151.77
12/171,7981,7981,7751,7850%36,600835億6370万-2.14%15.171.79
12/161,8101,8101,7831,785-1.38%62,200835億6370万-2.19%15.171.79
12/131,7981,8201,7931,810+0.42%129,200847億3406万-0.88%15.381.82
12/121,8201,8201,7981,803-0.83%43,200843億8295万-1.23%15.321.81
12/111,8201,8251,8051,818+0.28%49,000850億8517万-0.41%15.451.83
12/101,8351,8351,8131,813-1.09%40,000848億5110万-0.68%15.41.82
12/091,8251,8381,8181,833+1.1%45,600857億8738万+0.41%15.571.84
12/061,8101,8201,8031,813+0.28%33,800848億5110万-0.63%15.41.82
12/051,8151,8281,8081,808-0.14%43,400846億1702万-1.01%15.361.82
12/041,8201,8401,8101,810-0.82%43,400847億3406万-0.98%15.381.82
12/031,8581,8581,8251,825-0.95%47,000854億3628万-0.22%15.511.83
12/021,8531,8601,8431,843-0.54%33,400862億5553万+0.68%15.661.85
11/291,8501,8581,8351,853-0.54%40,200867億2367万+1.28%15.741.86
11/281,8501,8651,8351,863+0.27%35,000871億9182万+1.72%15.831.87
11/271,8481,8651,8431,858+0.81%100,000869億5774万+1.5%15.791.87
11/261,8451,8501,8381,843-0.27%28,200862億5553万+0.74%15.661.85
11/251,8351,8481,8301,848+1.09%26,400864億8960万+1.01%15.71.86
11/221,8381,8451,8251,828-0.41%34,000855億5331万-0.03%15.531.84
11/211,8151,8381,8101,835+1.38%47,600859億442万+0.33%15.591.84
11/201,8131,8151,8001,810-0.28%33,000847億3406万-1.15%15.381.82
11/191,8201,8301,8151,815-0.14%11,000849億6813万-0.93%15.421.82
11/181,8501,8501,8151,818-1.76%27,000850億8517万-0.9%15.451.83
11/151,8481,8581,8301,850+0.54%47,600866億664万+0.82%15.721.86
11/141,8451,8481,8101,840+2.08%85,200861億3849万+0.38%15.641.85
11/131,8001,8401,7801,803+0.14%70,600843億8295万-1.61%15.321.81
11/121,8501,8551,7831,800-0.69%103,200842億6592万-1.75%15.31.81
11/111,8201,8201,8001,813+1.83%29,000848億5110万-1.23%15.41.82
11/081,8001,8001,7801,780-1.39%41,200833億2963万-3.1%15.131.79
11/071,8181,8301,8031,805-0.82%32,600844億9999万-1.9%15.341.81
11/061,8101,8231,8031,820+0.28%16,400852億220万-1.14%15.471.83
11/051,8101,8251,8051,815+0.28%21,000849億6813万-1.52%15.421.82
11/011,8451,8481,8031,810-2.82%55,600847億3406万-1.9%15.381.82
10/311,8381,8851,8381,863+0.68%75,000871億9182万+0.89%15.831.87
10/301,8481,8531,8331,850+0.68%40,800866億664万+0.33%15.721.86
10/291,8301,8601,8301,838-0.27%31,000860億2146万-0.24%15.621.85
10/281,8501,8501,8331,843+0.27%23,600862億5553万+0.03%15.661.85
10/251,8901,8901,8351,838-2.78%43,200860億2146万-0.19%15.621.85
10/241,8351,8951,8351,890+3.14%77,800884億7921万+2.66%16.061.9
10/231,8451,8631,8331,833-0.68%33,600857億8738万-0.3%15.571.84
10/221,8431,8651,8401,845+0.14%27,600863億7256万+0.38%15.681.85
10/211,8331,8481,8301,843+0.82%19,000862億5553万+0.35%15.661.85
10/181,8501,8531,8281,828-1.48%16,000855億5331万-0.35%15.531.84
10/171,8601,8631,8481,855-0.54%27,800868億4071万+1.2%15.761.86
10/161,8501,8701,8251,865+0.81%15,200873億885万+1.91%15.851.87
10/151,8601,8601,8351,850-0.54%24,800866億664万+1.31%15.721.86
10/111,8451,8731,8451,860+1.5%35,800870億7478万+2.14%15.811.87
10/101,8201,8381,8201,833+0.69%16,000857億8738万+0.91%15.571.84
10/091,7951,8201,7931,820+1.53%30,400852億220万+0.44%15.471.83
10/081,8031,8031,7481,793-1.24%49,200839億1481万-0.69%15.231.8
10/071,8601,8601,8151,815-2.55%28,600849億6813万+0.83%15.421.82
10/041,8331,8751,8001,8630%42,800871億9182万+3.76%15.831.87
10/031,8401,8731,8401,863+0.4%40,000871億9182万+4.05%15.831.87
10/021,8601,8751,8251,855+0.13%44,800868億4071万+3.92%15.761.86
10/011,8531,8601,8331,8530%21,000867億2367万+4.07%15.741.86
09/301,8551,8581,8431,853-0.4%22,200867億2367万+4.43%15.741.86
09/271,8381,8651,8331,860+0.95%51,400870億7478万+5.26%15.81.87
09/261,7651,8481,7651,843+1.94%50,200862億5553万+4.69%15.651.85
09/251,7881,8131,7551,808-0.69%27,600846億1702万+2.99%15.351.82
09/241,8001,8251,8001,820-0.27%17,800852億220万+3.82%15.461.83
09/201,8251,8251,7801,8250%27,000854億3628万+4.23%15.51.83
09/191,7851,8281,7781,825+0.27%52,400854億3628万+4.35%15.51.83
09/181,8051,8281,8031,820-0.27%19,800852億220万+4%15.461.83
09/171,8001,8451,7951,825+0.14%34,400854億3628万+4.29%15.51.83
09/131,7751,8251,7751,823+1.25%59,400853億1924万+4.32%15.481.83
09/121,8251,8251,7951,800+0.56%23,800842億6592万+3.27%15.291.81
09/111,8251,8451,7851,790-1.78%33,800837億9777万+2.93%15.211.8
09/101,7781,8331,7681,823+2.53%58,200853億1924万+4.92%15.481.83
09/091,8001,8001,7601,778+1.28%20,800832億1259万+2.27%15.11.79
09/061,7251,7551,7201,755+1.89%31,200821億5927万+0.92%14.911.76
09/051,7451,7451,7101,723-1.15%16,600806億3780万-0.95%14.631.73
09/041,7001,7431,7001,743+0.87%19,000815億7409万+0.2%14.81.75
09/031,6601,7301,6601,728+4.7%33,600808億7187万-0.43%14.671.74
09/021,6501,6681,6451,650-0.3%15,800772億4376万-4.68%14.021.66
08/301,7001,7051,6531,655-2.65%38,600774億7783万-4.34%14.061.66
08/291,7201,7331,6931,700-1.45%18,600795億8448万-1.85%14.441.71
08/281,7201,7331,6851,725-1.29%33,400807億5484万-0.52%14.651.73
08/271,7401,7701,7401,748+0.72%50,000818億816万+0.66%14.841.76
08/261,7001,7401,7001,735+2.06%10,800812億2298万-0.06%14.741.74
08/231,7231,7251,6901,700+0.74%19,800795億8448万-2.13%14.441.71
08/221,6631,7301,6601,688+0.45%14,400789億9930万-3.02%14.341.7
08/211,7101,7101,6631,680-1.32%20,400786億4819万-3.61%14.271.69
08/201,7351,7751,7031,703-3.68%31,000797億151万-2.6%14.461.71
08/191,7681,7951,7651,768-0.42%9,600827億4445万+1%15.011.78
08/161,7401,7851,7351,7750%34,000830億9556万+1.43%15.081.78
08/151,8331,8331,7651,775-3.27%36,800830億9556万+1.37%15.081.78
08/141,8351,8451,8031,835+0.41%34,600859億442万+4.74%15.591.84
08/131,7631,8301,7631,828+3.84%52,000855億5331万+4.37%15.521.84
08/121,7501,8031,7501,760+2.92%60,000823億9334万+0.57%14.951.77
08/091,7001,7351,6831,710+0.59%30,000800億5262万-2.4%14.531.72
08/081,7501,7701,6951,700-3%40,800795億8448万-3.13%14.441.71
08/071,8001,8001,7531,753-5.01%25,400820億4223万-0.48%14.891.76
08/061,7981,8501,7751,845+2.79%61,600863億7256万+4.59%15.671.85