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
12/302,7392,7742,6562,772+2.21%23,400141億4829万+1.32%61.021.62
12/272,6982,7202,6502,712+2.42%13,000138億4205万-0.99%59.71.58
12/262,5472,6652,5392,648+5.92%14,900135億1539万-3.53%58.291.55
12/252,5772,5942,4802,500-3.51%27,000127億6000万-9.26%55.031.46
12/242,6102,6102,5812,591-0.5%4,300132億2447万-6.5%57.031.51
12/202,6132,6272,5762,604-0.42%16,600132億9082万-6.43%57.321.52
12/192,6562,6702,5812,615-2.06%21,900133億4696万-6.44%57.561.53
12/182,7002,7142,6412,670-0.45%9,200136億2768万-4.98%58.771.56
12/172,7202,7352,6722,682-0.22%21,700136億8893万-4.96%59.041.57
12/162,6902,7292,6802,688-1.5%10,000137億1956万-5.15%59.171.57
12/132,7402,7402,6802,729-0.51%14,900139億2882万-4.08%60.071.59
12/122,7462,7462,7002,743-0.15%10,900140億28万-3.99%60.381.6
12/112,7232,7652,7102,747-0.65%19,600140億2069万-4.25%60.471.6
12/102,7732,7782,7532,765+0.4%6,200141億1256万-4.03%60.861.61
12/092,7542,7802,7512,754-0.11%8,500140億5642万-4.77%60.621.61
12/062,7702,7822,7302,757-1.15%19,200140億7173万-5%60.691.61
12/052,8072,8132,7682,789-0.64%13,200142億3506万-4.13%61.391.63
12/042,8002,8292,7632,807-0.99%16,200143億2693万-3.61%61.791.64
12/032,7792,8502,7542,835+2.02%92,900144億6984万-2.91%62.41.65
12/022,7952,8582,7702,779-0.57%14,600141億8402万-5.12%61.171.62
11/292,7482,8192,7482,795-1.86%25,800142億6568万-5%61.521.63
11/282,8652,8652,8302,848-0.25%6,300145億3620万-3.69%62.691.66
11/272,8672,8692,8412,855-0.28%4,200145億7192万-3.81%62.841.67
11/262,8902,8902,8232,863+0.21%6,500146億1276万-3.83%63.021.67
11/252,8892,8892,8002,857+0.11%6,800145億8213万-4.22%62.891.67
11/222,8702,8992,7512,854+0.04%19,500145億6682万-4.32%62.821.67
11/212,9002,9002,8532,853-1.62%6,600145億6172万-4.26%62.81.67
11/202,9002,9092,8872,900+0.45%2,800148億160万-2.59%63.831.69
11/192,8992,8992,8502,887-0.35%17,500147億3525万-2.86%63.551.69
11/182,9142,9382,8392,897-0.58%13,000147億8629万-2.39%63.771.69
11/152,9742,9932,9002,914-2.48%22,300148億7306万-1.65%64.141.7
11/142,9742,9972,9462,988+0.5%10,400152億5076万+1.12%65.771.74
11/132,9852,9852,9122,973+0.1%6,200151億7420万+0.95%65.441.74
11/122,9872,9872,9222,970-0.07%6,800151億5888万+1.16%65.371.73
11/113,0253,0302,9542,972-1.75%16,300151億6909万+1.5%65.421.73
11/083,0103,0352,9533,025-0.66%12,000154億3960万+3.63%66.591.77
11/073,0453,0603,0103,0450%31,300155億4168万+4.68%67.031.78
11/063,0403,0602,9503,045-0.16%23,000155億4168万+5.11%67.031.78
11/052,9903,0852,9833,050+2.35%56,300155億6720万+6.12%67.141.78
11/012,9702,9802,8502,980+1.4%22,900152億992万+4.67%65.591.74
10/312,8623,0302,8612,939+2.05%64,000150億66万+4.15%64.691.72
10/302,9392,9392,8312,880-3.65%43,300146億9952万+3.04%63.391.68
10/293,0503,0502,9602,989-2.64%29,600152億5586万+7.83%65.791.74
10/283,0903,1003,0003,070-0.97%32,000156億6928万+11.88%67.581.79
10/253,1503,1503,0153,100-1.9%36,500158億2240万+14.35%68.241.81
10/243,1103,1752,9703,160+1.12%62,500161億2864万+18.04%69.561.84
10/233,0703,1503,0553,125+0.97%70,300159億5000万+18.37%68.791.82
10/223,1003,1403,0103,095+3.2%111,800157億9688万+18.86%68.131.81
10/212,8592,9992,7702,999+4.86%79,000153億690万+16.78%66.011.75
10/182,7892,8882,7782,860+2.95%132,400145億9744万+12.87%62.951.67
10/172,7872,7872,7242,7780%8,200141億7892万+10.85%61.151.62
10/162,7502,7882,7482,778-0.36%17,700141億7892万+11.84%61.151.62
10/152,7402,7882,7402,788-0.07%12,500142億2996万+13.2%61.371.63
10/112,7512,7992,7342,790+1.38%28,400142億4016万+14.34%61.411.63
10/102,7502,7552,7172,752+0.84%10,000140億4621万+13.81%60.581.61
10/092,7312,7312,6592,729-0.07%47,000139億2882万+13.85%60.071.59
10/082,7102,7392,6712,731-0.62%21,600139億3903万+14.89%60.111.59
10/072,7602,7642,7002,748-0.43%14,000140億2580万+16.34%60.491.6
10/042,6852,7602,5712,760+0.15%38,700140億8704万+17.6%60.751.61
10/032,7552,7902,7002,756-1.22%21,600140億6663万+18.23%60.661.61
10/022,8892,8892,6012,790+1.64%100,800142億4016万+20.52%61.411.63
10/012,5182,8802,5182,745+11.59%200,800140億1048万+19.5%60.421.6
09/302,4502,4772,4072,460+3.36%38,600125億5584万+7.89%53.921.43
09/272,3712,3832,3502,380+1.71%10,200121億4752万+4.66%52.161.38
09/262,3502,3502,3202,340+2.54%9,200119億4336万+2.99%51.291.36
09/252,3002,3002,2602,282-0.78%11,800116億4733万+0.35%50.021.33
09/242,2872,3002,2802,300+1.01%11,600117億3920万+0.88%50.411.34
09/202,2792,2792,2522,277+0.98%5,500116億2181万-0.26%49.911.32
09/192,2572,2792,2432,255+0.53%8,000115億952万-1.4%49.431.31
09/182,2302,2842,2302,243+0.58%7,900114億4827万-2.1%49.161.3
09/172,2402,2402,2082,230+0.09%7,700113億8192万-2.83%48.881.3
09/132,1952,2382,1452,228+1.5%16,300113億7171万-3.13%48.831.29
09/122,1592,2052,1502,195+1.67%11,400112億328万-4.61%48.111.28
09/112,1742,1902,1352,159+0.23%11,800110億1954万-6.21%47.321.25
09/102,2172,2382,1132,154-3.84%164,800109億9402万-6.43%47.211.25
09/092,2732,2732,2132,240+0.22%17,600114億3296万-2.61%49.11.3
09/062,1982,2492,1432,235+0.59%15,800114億744万-2.53%48.991.3
09/052,2452,2452,1502,222-0.4%13,400113億4109万-2.84%48.71.29
09/042,2402,2802,2182,231+0.09%9,400113億8703万-2.11%48.91.3
09/032,1902,2292,1002,229-0.04%31,700113億7682万-1.81%48.861.3
09/022,3802,3802,2122,230-5.23%19,200113億8192万-1.37%48.881.3
08/302,3802,3802,3032,353-1.42%8,400120億971万+4.53%51.571.37
08/292,3202,3872,2542,387+1.36%19,900121億8325万+6.71%52.321.39
08/282,3802,4152,3102,355-0.21%68,600120億1992万+6.03%51.621.37
08/272,3742,3742,3242,360+0.81%9,500120億4544万+6.98%51.731.37
08/262,3252,3902,2672,341+0.86%8,300119億4847万+7.04%51.311.36
08/232,3152,3552,2502,321+0.69%12,200118億4639万+6.96%50.871.35
08/222,2802,3182,2302,305-0.6%8,700117億6472万+7.11%50.521.34
08/212,4042,4042,2102,319-3.58%23,000118億3618万+8.67%50.831.35
08/202,4092,4452,3662,405-0.41%24,400122億7512万+13.6%52.711.4
08/192,4502,4502,3762,415+1.68%27,500123億2616万+15.16%52.931.4
08/162,3892,3892,3512,375-0.67%12,900121億2200万+14.4%52.061.38
08/152,3702,3982,3682,391+1.31%16,300122億367万+16.35%52.411.39
08/142,3302,3602,3052,360+0.9%23,700120億4544万+16.2%51.731.37
08/132,3502,3502,2022,339-0.34%27,900119億3826万+16.66%51.271.36
08/122,2642,3492,2422,347+3.67%53,300119億7909万+18.66%51.441.36
08/092,2192,2652,2002,264+2.03%46,300115億5546万+16.1%49.621.32
08/082,1602,2202,1002,219+2.49%32,300113億2578万+15.27%48.641.29
08/072,0802,1652,0442,165+4.09%40,600110億5016万+13.83%47.451.26
08/062,0852,0862,0002,080-0.24%5,300106億1632万+10.58%45.591.21