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
20177/1, 株式併合 10→1
20144/22, 株式併合 1.04→1
20141/16, 株式分割 1→1.253
2013
12/30356389348381-11.54%1,541,02932億8428万-18.45%-5.91
12/27439447431431-1.89%117,28637億1267万-7.42%-6.68
12/26431447422439+3.92%189,51837億8407万-4.82%-6.8
12/254224394144220%224,42636億4127万-7.61%-6.55
12/244224474224220%222,49436億4127万-6.79%-6.55
12/20447447422422-7.27%307,40934億6175万-5.96%-6.22
12/19447464447455+1.85%258,61037億3326万+2.32%-6.71
12/18464464447447-3.57%141,32336億6538万+1.6%-6.59
12/17447472439464+3.7%455,25438億114万+6.58%-6.83
12/164474644394470%330,84236億6538万+4.21%-6.59
12/13472472447447-5.26%286,63336億6538万+5.44%-6.59
12/12497497447472-5%965,22638億6902万+12.62%-6.96
12/11497513488497+1.69%517,46140億7265万+20.57%-7.32
12/104975224724880%741,64640億477万+20.61%-7.2
12/09513522480488-1.67%519,75640億477万+22.42%-7.2
12/06513513480497-4.76%753,60440億7265万+26.72%-7.32
12/05555555513522-11.27%1,140,25042億7628万+35.12%-7.69
12/04629629563588-2.74%900,84648億1930万+55.09%-8.66
12/03637662580604-10.98%2,261,53649億5506万+63.78%-8.91
12/02538720513679+36.67%6,573,71155億6596万+89.63%-10.01
11/29662695472497-14.29%7,247,35240億7265万+43.98%-7.32
11/28331580331580+75%7,271,38947億5143万+70.95%-8.54
11/273313393233310%42,15527億1510万+0.66%-4.88
11/263313393233310%32,97527億1510万+0.66%-4.88
11/253313393233310%32,49227億1510万+0.66%-4.88
11/22331339323331+2.56%38,89427億1510万+0.66%-4.88
11/21331339323323-2.5%34,18325億7702万-1.56%-4.63
11/203313393233310%45,05426億4310万+0.96%-4.75
11/19331348323331+2.56%223,33926億4310万+0.96%-4.75
11/183233313233230%28,98925億7702万-1.56%-4.63
11/153313313233230%18,11825億7702万-1.56%-4.63
11/14331331323323-2.5%38,16925億7702万-1.26%-4.63
11/13323331315331+5.26%51,93926億4310万+1.27%-4.75
11/123153233153150%56,16725億1094万-3.5%-4.51
11/113233233153150%43,36325億1094万-3.5%-4.51
11/083153233153150%24,27925億1094万-3.5%-4.51
11/07323323315315-2.56%84,06925億1094万-3.79%-4.51
11/063233393233230%168,50125億7702万-1.56%-4.63
11/053233313233230%44,93425億7702万-1.56%-4.63
11/01323331315323-4.88%255,10725億7702万-1.86%-4.63
10/31348356339339-2.38%40,46427億918万+2.86%-4.87
10/303483563393480%62,81027億7525万+5.37%-4.99
10/29339348331348+5%104,96627億7525万+5.05%-4.99
10/28339348331331-2.44%97,71826億4310万+0.05%-4.75
10/25364373339339-4.65%210,05227億918万+2.55%-4.87
10/24348364339356+4.88%259,57628億4133万+7.88%-5.11
10/23331348331339+2.5%113,30027億918万+3.49%-4.87
10/22331339331331+2.56%59,06626億4310万+1.27%-4.75
10/213313313233230%83,82825億1852万-0.96%-4.53
10/18323331323323+2.63%27,90225億1852万-0.96%-4.53
10/17323331315315-2.56%55,32124億5394万-3.2%-4.41
10/163233313153230%25,36625億1852万-0.65%-4.53
10/153313313233230%30,68025億1852万-0.35%-4.53
10/113313313153230%50,00725億1852万-0.04%-4.53
10/10323331315323+2.63%50,36925億1852万+0.27%-4.53
10/093063233063150%73,07724億5394万-2.3%-4.41
10/08306315306315+2.7%10,38824億5394万-1.99%-4.41
10/07323323306306-2.63%39,86023億8937万-4.57%-4.3
10/04323323315315-2.56%41,06824億5394万-1.69%-4.41
10/03331331323323-2.5%48,92025億1852万+0.9%-4.53
10/023393393313310%66,79625億8310万+3.81%-4.64
10/013313483313310%114,02525億8310万+4.14%-4.64
09/30348348331331-6.98%84,06926億4310万+4.47%-4.75
09/27356356348356+2.38%27,41928億4133万+12.66%-5.11
09/263483643483480%106,17427億7525万+10.74%-4.99
09/25364373348348-6.67%103,03327億7525万+11.09%-4.99
09/24348389348373+9.76%272,25929億7349万+19.79%-5.35
09/20339339323339+2.5%87,81427億918万+10.21%-4.87
09/19323331323331+5.26%150,50326億4310万+7.87%-4.75
09/18306323306315+2.7%75,73525億1094万+2.81%-4.51
09/17315315306306-2.63%21,74224億4487万+0.1%-4.4
09/13306315298315+2.7%14,61525億1094万+2.81%-4.51
09/123063062983060%9,42224億4487万+0.43%-4.4
09/11306315306306-2.63%26,09024億4487万+0.43%-4.4
09/10306315298315+5.56%32,85525億1094万+3.15%-4.51
09/093063062982980%16,54823億7879万-2.28%-4.28
09/063063062982980%8,33423億7879万-2.6%-4.28
09/05306306298298-5.26%22,95023億7879万-2.6%-4.28
09/043153153063150%1,08725億1094万+2.81%-4.51
09/03298315298315+5.56%25,24525億1094万+2.81%-4.51
09/022982982982980%8,69723億7879万-2.6%-4.28
08/302983062982980%14,73623億7879万-2.6%-4.28
08/292982982982980%13,89123億7879万-2.92%-4.28
08/28298306298298-2.7%29,83523億7879万-3.23%-4.28
08/273063062983060%11,59624億4487万-0.87%-4.4
08/263063063063060%7,36824億4487万-0.87%-4.4
08/233063062983060%10,26724億4487万-1.19%-4.4
08/22306306298306-2.63%17,03124億4487万-1.51%-4.4
08/21306315298315+2.7%7,97224億3114万+1.16%-4.38
08/203063063063060%8,33423億6717万-1.82%-4.26
08/193063153063060%2,77823億6717万-2.13%-4.26
08/163153153063060%8,81823億6717万-2.13%-4.26
08/15315315306306-2.63%7,00623億6717万-2.45%-4.26
08/14306315306315+2.7%10,50924億3114万+0.19%-4.38
08/13306315298306+2.78%22,34623億6717万-2.45%-4.26
08/12306315298298-2.7%19,44723億319万-5.08%-4.15
08/093063152983060%10,99223億6717万-2.76%-4.26
08/083063153063060%18,23923億6717万-2.76%-4.26
08/073063062983060%26,69423億6717万-3.06%-4.26
08/06315315298306-2.63%46,02123億6717万-3.06%-4.26