株価チャート

2013/07/29～2013/12/30

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
20231/1, 株式分割 1→2
20141/1, 株式分割 1→100
2013
12/301,3951,4201,3251,420-1.73%11,40054億5280万+5.34%19.471.82
12/271,4001,5751,4001,445+3.21%13,60055億4880万+7.51%19.811.85
12/261,3001,4001,3001,400+5.26%6,20053億7600万+4.4%19.191.79
12/251,3231,3391,3231,330+4.48%2,80051億720万-0.82%18.231.7
12/241,2951,2951,2701,273-1.7%80048億8832万-5.14%17.451.63
12/201,3001,3001,2851,295+0.58%4,80049億7280万-3.93%17.751.66
12/191,3101,3251,2881,288-1.15%20,00049億4400万-4.84%17.651.65
12/181,3401,3401,2951,303-0.95%10,00050億160万-4.23%17.861.67
12/171,3651,3651,3101,315-3.63%13,40050億4960万-3.66%18.031.68
12/161,3651,3651,3651,365-0.04%20052億3968万-0.4%18.711.74
12/131,3511,3651,3511,365+1.11%2,20052億4160万-0.66%18.711.75
12/121,3351,3501,3351,350+1.69%60051億8400万-1.96%18.511.73
12/111,3501,3751,3251,328-1.67%4,60050億9760万-3.87%18.21.7
12/101,3501,3501,3501,3500%60051億8400万-2.67%18.511.73
12/091,3601,4001,3501,350-0.18%9,20051億8400万-2.95%18.511.73
12/061,3801,4001,3511,353-3.39%10,40051億9360万-3.05%18.541.73
12/051,3751,4201,3751,400+1.82%17,60053億7600万0%19.191.79
12/041,3521,3751,3481,375+1.85%9,00052億8000万-2.14%18.851.76
12/031,3751,4001,3451,3500%2,60051億8400万-4.32%18.511.73
12/021,3551,3551,3501,350+1.5%5,00051億8400万-4.66%18.511.73
11/291,3211,3751,3211,330+0.76%9,00051億720万-6.27%18.231.7
11/281,3251,3331,3201,320-0.75%2,60050億6880万-7.37%18.11.69
11/271,3701,3701,3301,330-2.39%5,60051億720万-7.06%18.231.7
11/261,3511,3781,3401,363+0.93%1,60052億3200万-5.32%18.681.74
11/251,3391,3501,3391,350+1.5%2,20051億8400万-6.25%18.511.73
11/221,3701,3701,3301,330-2.56%2,00051億720万-7.57%18.231.7
11/211,3601,3651,3151,365-1.69%4,20052億4160万-5.14%18.711.75
11/201,3891,3891,3891,389+1.2%20053億3184万-3.44%19.041.78
11/191,4141,4141,3031,372-2.94%6,20052億6848万-4.39%18.811.75
11/181,4261,4351,3751,414-0.81%6,20054億2784万-1.43%19.381.81
11/151,4391,4601,4251,425-1.69%5,40054億7200万-0.28%19.541.82
11/141,4501,4501,4251,450-0.03%1,00055億6608万+1.79%19.871.85
11/131,4551,4551,4501,450+0.87%3,00055億6800万+2.26%19.881.85
11/121,4501,4701,4381,438-0.86%1,80055億2000万+1.81%19.711.84
11/111,4451,4511,4451,4500%1,00055億6800万+3.06%19.881.85
11/071,4501,4751,4501,4500%4,80055億6800万+3.35%19.881.85
11/061,4651,4651,4501,450-0.92%80055億6800万+3.72%19.881.85
11/051,4651,4891,4641,464-0.1%2,40056億1984万+5.06%20.071.87
11/011,4551,4891,4551,465+1.03%1,40056億2560万+5.62%20.091.87
10/311,4941,4941,4501,450-2.03%2,20055億6800万+5.07%19.881.85
10/301,4751,4891,4751,480-2.31%2,40056億8320万+7.56%20.291.89
10/281,5231,5751,5131,515-0.33%9,20058億1760万+10.66%20.771.94
10/251,4991,5251,4951,520+3.05%5,60058億3680万+11.76%20.841.94
10/241,4551,4751,4301,475+2.08%2,20056億6400万+9.1%20.221.89
10/231,4761,4761,4251,445-2.03%2,60055億4880万+7.36%19.811.85
10/221,4751,4751,4751,475+0.34%20056億6400万+9.91%20.221.89
10/211,5231,5231,4651,470-2.97%1,80056億4480万+9.95%20.151.88
10/181,4401,5151,4251,515+8.21%8,80058億1760万+13.74%20.771.94
10/171,3451,4001,3351,400+5.14%10,60053億7600万+5.66%19.191.79
10/161,3251,3501,3251,332+0.49%3,00051億1296万+0.79%18.261.7
10/151,3251,3251,3001,3250%2,40050億8800万+0.15%18.171.69
10/111,3261,3261,3251,325-0.04%40050億8800万0%18.171.69
10/101,3261,3261,3261,326-1.78%40050億8992万+0.04%18.171.7
10/091,2751,3501,2751,350+4.21%1,60051億8208万+1.54%18.51.73
10/081,2651,2951,2651,295+0.39%1,20049億7280万-2.7%17.751.66
10/071,3001,3101,2751,290-0.77%2,40049億5360万-3.08%17.691.65
10/041,3001,3001,2751,300-0.73%80049億9200万-2.48%17.821.66
10/031,3001,3101,3001,310-0.04%2,60050億2848万-1.84%17.951.67
10/021,3101,3101,2751,310-1.87%3,60050億3040万-1.65%17.961.68
10/011,3351,3351,3351,3350%2,00051億2640万+0.45%18.31.71
09/301,3031,3351,3001,335+1.71%2,20051億2640万+0.68%18.31.71
09/271,3161,3391,3011,313-0.19%3,20050億4000万-0.79%17.991.68
09/261,2951,3151,2951,315+0.77%2,00050億4960万-0.38%18.031.68
09/251,3491,3491,3051,305-1.88%1,00050億1120万-0.84%17.891.67
09/241,2851,3301,2851,330+1.53%2,20051億720万+1.45%18.231.7
09/201,3061,3101,3061,310+0.77%1,20050億3040万+0.54%17.961.68
09/191,3151,3151,2751,300-1.52%1,00049億9200万+0.31%17.821.66
09/181,3201,3201,3201,320-0.38%1,00050億6880万+2.17%18.11.69
09/171,3301,3301,3051,325-1.85%1,60050億8800万+2.87%18.171.69
09/121,3451,3601,3451,3500%3,20051億8400万+5.06%18.511.73
09/111,3301,3501,3301,350+1.12%2,80051億8400万+5.39%18.511.73
09/101,3361,3601,3351,335+0.15%4,20051億2640万+4.54%18.31.71
09/091,3501,3601,3251,333+1.37%5,40051億1872万+4.8%18.281.7
09/061,3501,3501,3001,315-4.36%4,20050億4960万+3.79%18.031.68
09/041,3401,3751,3401,375+0.73%1,20052億8000万+8.87%18.851.76
09/031,3651,3651,3651,365+1.87%20052億4160万+8.85%18.711.75
09/021,4171,4171,3401,340-5.47%4,40051億4560万+7.29%18.371.71
08/301,4001,4181,3951,418+1.25%5,40054億4320万+13.67%19.431.81
08/291,3251,4001,3101,400+7.69%7,00053億7600万+12.99%19.191.79
08/281,3301,3301,2751,300-2.26%1,80049億9200万+5.52%17.821.66
08/271,3551,3551,2801,330-0.75%7,00051億720万+8.31%18.231.7
08/261,3001,4251,3001,340+7.2%13,40051億4560万+9.66%18.371.71
08/231,2291,2651,2261,250+2%2,00048億+2.88%17.141.6
08/221,2701,2701,1951,226-3.88%1,40047億592万+1.2%16.81.57
08/191,2601,2951,2601,275+2%2,00048億9600万+5.63%17.481.63
08/161,2621,2621,2501,250+0.81%80048億+4.08%17.141.6
08/151,2401,2401,2401,240+2.06%60047億6160万+3.77%171.59
08/141,1801,2151,1801,215+3.71%2,80046億6560万+2.19%16.661.55
08/131,1511,1721,1511,172+1.87%1,00044億9856万-1.14%16.061.5
08/121,1251,1501,1251,150+2%1,20044億1600万-2.79%15.771.47
08/091,2151,2151,1001,128-5.25%10,00043億2960万-4.53%15.461.44
08/081,2001,2001,1901,190-2.46%2,00045億6960万+0.93%16.321.52
08/071,2301,2331,2201,220-2.79%1,40046億8480万+3.92%16.731.56
08/061,2601,2751,2401,255-0.28%4,40048億1920万+7.54%17.211.6
08/051,2501,2591,2341,259+0.68%2,40048億3264万+8.58%17.251.61
08/021,2251,2571,2251,250+2.88%3,80048億+8.6%17.141.6
08/011,2151,2151,2001,215+2.1%2,60046億6560万+6.21%16.661.55
07/311,1901,1901,1901,190-2.06%20045億6960万+4.57%16.321.52
07/301,1751,2151,1751,215+5.65%3,20046億6560万+7.33%16.661.55
07/291,2381,2381,1501,150-7.22%1,80044億1600万+2.04%15.771.47