株価チャート

2013/08/05~2013/12/30

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
20187/1, 株式併合 10→1
2013
12/301,1101,1201,1001,100-0.9%7,70019億5360万+0.55%17.871.02
12/271,1201,1201,1001,110-0.89%6,30019億7136万+1.83%18.041.03
12/261,1101,1201,0901,120+0.9%8,60019億8912万+3.13%18.21.03
12/251,1101,1301,0901,1100%18,10019億7136万+2.59%18.041.03
12/241,1601,1601,1101,110-4.31%13,70019億7136万+3.06%18.041.03
12/201,1301,1701,1201,160+3.57%24,60020億6016万+8.21%18.851.07
12/191,1301,1401,1001,1200%13,10019億8912万+5.26%18.21.03
12/181,1201,1301,0901,120+0.9%15,20019億8912万+5.86%18.21.03
12/171,1501,2001,1101,110+0.91%35,50019億7136万+5.51%18.041.03
12/161,1901,1901,0901,100-7.56%65,10019億5360万+5.06%17.871.02
12/131,2401,3501,1501,1900%254,50021億1344万+14.2%19.341.1
12/121,2401,3101,1701,190-7.03%127,40021億1344万+15.31%19.341.1
12/111,2101,4701,2001,280+10.34%878,80022億7328万+25%20.81.18
12/101,2501,5001,1501,160-10.77%707,90020億6016万+14.62%18.851.07
12/091,0201,4501,0201,300+30%1,129,20023億880万+29.48%21.121.2
12/061,0201,0301,0001,000-0.99%3,30017億7600万+1.01%16.250.92
12/051,0201,0201,0101,010-0.98%4,80017億9376万+2.02%16.410.93
12/041,0401,0501,0201,020-0.97%14,70018億1152万+3.24%16.570.94
12/031,0201,0401,0101,030+1.98%10,80018億2928万+4.67%16.740.95
12/021,0201,0201,0101,0100%1,50017億9376万+2.96%16.410.93
11/291,0001,0101,0001,0100%3,60017億9376万+3.17%16.410.93
11/281,0001,0309901,010+2.02%11,30017億9376万+3.38%16.410.93
11/279909909809900%3,60017億5824万+1.64%16.090.91
11/261,0001,000990990-1%5,70017億5824万+1.85%16.090.91
11/251,0001,0101,0001,0000%1,30017億7600万+3.09%16.250.92
11/221,0101,0201,0001,000-1.96%5,90017億7600万+3.41%16.250.92
11/211,0101,0209901,020+2%3,90018億1152万+5.81%16.570.94
11/209901,0109901,000+1.01%3,20017億7600万+4.17%16.250.92
11/199901,0109909900%8,00017億5824万+3.56%16.090.91
11/18980990980990+2.06%1,40017億5824万+3.88%16.090.91
11/159801,0009709700%5,40017億2272万+2.21%15.760.9
11/149501,0009509700%12,10017億2272万+2.54%15.760.9
11/139709709609700%2,00017億2272万+2.97%15.760.9
11/129609709509700%5,70017億2272万+3.3%15.760.9
11/11970970960970+1.04%4,60017億2272万+3.63%15.760.9
11/08970980960960-3.03%10,30017億496万+2.78%15.60.89
11/079801,060980990+2.06%42,70017億5824万+6.22%16.090.91
11/069809909709700%3,30017億2272万+4.3%15.760.9
11/05970980960970+2.11%1,80017億2272万+4.53%15.760.9
11/01990990950950-3.06%10,60016億8720万+2.48%15.440.88
10/319601,000950980+2.08%19,20017億4048万+5.83%15.920.91
10/309501,010940960+2.13%28,60017億496万+3.9%15.60.89
10/299409409409400%60016億6944万+1.95%15.270.87
10/28960960910940-2.08%12,10016億6944万+1.95%15.270.87
10/251,0001,0609509600%39,40017億496万+4.35%15.60.89
10/249201,000920960+3.23%25,00017億496万+4.46%15.60.89
10/23930940930930-1.06%2,80016億5168万+1.42%15.110.86
10/229309409309400%1,10016億6944万+2.62%15.270.87
10/219309409309400%2,20016億6944万+2.73%15.270.87
10/18920940920940+2.17%1,00016億6944万+2.84%15.270.87
10/17920920920920+1.1%20016億3392万+0.55%14.950.85
10/169009708909100%8,30016億1616万-0.33%14.790.84
10/159109109109100%30016億1616万-0.11%14.790.84
10/11900920900910+1.11%70016億1616万0%14.790.84
10/10900900900900+1.12%30015億9840万-0.88%14.620.83
10/09870890870890+1.14%1,10015億8064万-1.77%14.460.82
10/08880880880880-1.12%2,40015億6288万-2.76%14.30.81
10/079009308908900%1,30015億8064万-1.66%14.460.82
10/04900900890890-2.2%1,10015億8064万-1.55%14.460.82
10/03910910900910-1.09%3,30016億1616万+0.78%14.790.84
10/02920940920920-1.08%4,80016億3392万+2.11%14.950.85
10/019309309109300%1,30016億5168万+3.33%15.110.86
09/30930930930930-1.06%30016億5168万+3.56%15.110.86
09/279409409209400%90016億6944万+5.03%15.270.87
09/26920940920940+2.17%90016億6944万+5.38%15.270.87
09/25900920900920+1.1%1,20016億3392万+3.25%14.950.85
09/24930930900910-2.15%1,80016億1616万+2.25%14.790.84
09/20900930890930+2.2%2,50016億5168万+4.38%15.110.86
09/19910910910910-1.09%70016億1616万+2.02%14.790.84
09/189209309109200%1,10016億3392万+3.6%14.950.85
09/17910920900920+2.22%1,50016億3392万+4.07%14.950.85
09/13900910900900-1.1%1,80015億9840万+2.16%14.620.83
09/12920920890910-1.09%2,70016億1616万+3.64%14.790.84
09/11940960920920-4.17%5,20016億3392万+5.02%14.950.85
09/10880960880960+9.09%5,70017億496万+9.97%15.60.89
09/09860880860880+2.33%2,00015億6288万+1.27%14.30.81
09/06870870860860-1.15%2,30015億2736万-0.92%13.970.79
09/05870870870870+1.16%1,20015億4512万+0.35%14.140.8
09/04860860860860-1.15%50015億2736万-0.69%13.970.79
09/03860870860870+1.16%40015億4512万+0.58%14.140.8
09/02850860850860-1.15%1,20015億2736万-0.46%13.970.79
08/308708708708700%30015億4512万+0.69%14.140.8
08/29870870860870+1.16%1,00015億4512万+0.69%14.140.8
08/28860860860860-1.15%40015億2736万-0.46%13.970.79
08/27870870870870-1.14%1,50015億4512万+0.69%14.140.8
08/268708808708800%50015億6288万+1.97%14.30.81
08/23870880870880+1.15%1,50015億6288万+1.97%14.30.81
08/228708708608700%60015億4512万+0.93%14.140.8
08/21880880860870-3.33%3,90015億4512万+0.93%14.140.8
08/209009009009000%1,80015億9840万+4.53%14.620.83
08/19920920900900-3.23%2,00015億9840万+4.65%14.620.83
08/16940950900930-2.11%13,50016億5168万+8.39%15.110.86
08/15820970820950+15.85%29,40016億8720万+11.11%15.440.88
08/138208208208200%80014億5632万-3.64%13.320.76
08/12820830820820-2.38%4,50014億5632万-3.76%13.320.76
08/098508508408400%60014億9184万-1.52%13.650.78
08/08840850840840-2.33%40014億9184万-1.52%13.650.78
08/07860860860860+2.38%60015億2736万+0.82%13.970.79
08/06850850840840-1.18%90014億9184万-1.41%13.650.78
08/058508508508500%10015億960万-0.12%13.810.79