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
20187/1, 株式併合 10→1
2013
12/301,6601,6601,6401,650-0.6%63,000185億9792万-1.08%12.541
12/271,6501,6601,6401,660+0.61%54,700187億1063万-0.36%12.621
12/261,6501,6601,6301,650-2.94%128,000185億9792万-0.84%12.541
12/251,6801,7001,6801,700+1.19%167,600191億6149万+2.29%12.921.03
12/241,6901,7201,6801,680-0.59%198,500189億3606万+1.33%12.771.01
12/201,6701,6901,6601,690+1.2%69,800190億4878万+2.18%12.851.02
12/191,6801,6801,6501,6700%74,500188億2335万+1.21%12.691.01
12/181,6801,6901,6701,670-0.6%49,800188億2335万+1.4%12.691.01
12/171,6601,6801,6601,680+1.82%45,000189億3606万+2.25%12.771.01
12/161,6801,6801,6501,650-1.79%62,300185億9792万+0.67%12.541
12/131,6801,7001,6601,6800%78,800189億3606万+2.69%12.771.01
12/121,6801,6901,6701,6800%58,400189億3606万+3.07%12.771.01
12/111,6801,7001,6701,6800%87,000189億3606万+3.38%12.771.01
12/101,6901,7001,6801,680-0.59%35,800189億3606万+3.64%12.771.01
12/091,6801,6901,6701,690+1.81%49,000190億4878万+4.58%12.851.02
12/061,6501,6701,6401,660+0.61%50,500187億1063万+3.04%12.621
12/051,6801,6901,6501,650-2.37%53,600185億9792万+2.61%12.541
12/041,6701,6901,6601,690+0.6%58,500190億4878万+5.36%12.851.02
12/031,6801,7001,6701,680+1.2%101,400189億3606万+5.07%12.771.01
12/021,6601,6701,6401,6600%65,600187億1063万+4.08%12.621
11/291,6601,6701,6401,6600%38,100187億1063万+4.34%12.621
11/281,6501,6701,6501,660+1.22%84,900187億1063万+4.6%12.621
11/271,6401,6601,6401,6400%74,900184億8520万+3.54%12.470.99
11/261,6401,6501,6201,6400%81,700184億8520万+3.73%12.470.99
11/251,6201,6401,6101,640+1.86%59,300184億8520万+3.86%12.470.99
11/221,6201,6301,6101,6100%48,900181億4706万+2.22%12.240.97
11/211,6001,6301,6001,6100%72,600181億4706万+2.42%12.240.97
11/201,5901,6101,5801,610+1.9%36,000181億4706万+2.55%12.240.97
11/191,5801,5901,5701,5800%26,500178億892万+0.83%12.010.95
11/181,6001,6101,5801,580-1.25%36,600178億892万+0.89%12.010.95
11/151,6001,6101,5901,600+0.63%55,400180億3434万+2.3%12.160.97
11/141,5901,5901,5701,590+0.63%51,500179億2163万+1.79%12.090.96
11/131,5701,5901,5601,5800%51,200178億892万+1.35%12.010.95
11/121,5601,5801,5501,580+1.28%19,200178億892万+1.61%12.010.95
11/111,5501,5601,5401,560+0.65%21,100175億8349万+0.52%11.860.94
11/081,5301,5601,5301,5500%28,100174億7077万-0.26%11.780.94
11/071,5701,5701,5501,550-1.27%33,000174億7077万-0.19%11.780.94
11/061,5501,5701,5401,570+0.64%13,500176億9620万+1.09%11.930.95
11/051,5701,5801,5501,560-0.64%34,000175億8349万+0.52%11.860.94
11/011,5701,5801,5501,570-0.63%40,100176億9620万+1.23%11.930.95
10/311,5501,5801,5501,580+1.94%31,400178億892万+1.94%12.010.95
10/301,5801,5801,5501,550-1.27%19,100174億7077万+0.13%11.780.94
10/291,5701,5801,5601,5700%25,200176億9620万+1.42%11.930.95
10/281,5701,5701,5601,570+0.64%15,600176億9620万+1.62%11.930.95
10/251,5701,5801,5501,560-0.64%28,000175億8349万+1.17%11.860.94
10/241,5501,5701,5501,5700%12,800176億9620万+1.95%11.930.95
10/231,5901,5901,5601,570-0.63%30,600176億9620万+2.15%11.930.95
10/221,5801,5801,5601,5800%25,800178億892万+3.07%12.010.95
10/211,5601,5801,5501,580+2.6%46,800178億892万+3.4%12.010.95
10/181,5501,5601,5401,5400%31,700173億5806万+1.25%11.710.93
10/171,5601,5601,5401,540-0.65%22,400173億5806万+1.65%11.710.93
10/161,5401,5501,5301,550+0.65%22,400174億7077万+2.72%11.780.94
10/151,5601,5601,5401,540-0.65%20,100173億5806万+2.53%11.710.93
10/111,5601,5701,5401,5500%37,900174億7077万+3.68%11.780.94
10/101,5501,5601,5401,5500%40,400174億7077万+4.24%11.780.94
10/091,5001,5601,4901,550+3.33%93,300174億7077万+4.73%11.780.94
10/081,4701,5001,4701,500+1.35%24,700169億720万+1.9%11.40.91
10/071,5201,5301,4601,480-2.63%72,200166億8177万+1.02%11.250.89
10/041,5801,5801,5101,520-4.4%122,600171億3263万+4.11%11.550.92
10/031,5401,6101,5401,590+3.25%159,600179億2163万+9.43%12.090.96
10/021,5601,6101,5301,540-0.65%174,700173億5806万+6.65%11.710.93
10/011,5301,5601,5301,550+1.31%46,000174億7077万+7.86%11.780.94
09/301,5401,5501,5301,530-1.29%30,700172億4534万+6.99%11.630.92
09/271,5501,5701,5401,550+0.65%61,900174億7077万+8.85%11.780.94
09/261,5201,5501,5101,540+1.32%33,800173億5806万+8.76%11.710.93
09/251,5701,5701,5101,520-2.56%55,900171億3263万+7.8%11.550.92
09/241,5001,5601,4901,560+4%94,800175億8349万+11.11%11.860.94
09/201,4901,5001,4901,5000%29,500169億720万+7.37%11.40.91
09/191,5101,5101,4901,500+0.67%32,900169億720万+7.76%11.40.91
09/181,5001,5201,4901,490-0.67%64,000167億9448万+7.27%11.330.9
09/171,4901,5301,4801,500+1.35%169,600169億720万+8.3%11.40.91
09/131,4401,4901,4201,480+2.78%116,400166億8177万+7.4%11.250.89
09/121,4301,4401,4101,440+2.13%69,900162億3091万+4.88%10.950.87
09/111,4001,4101,3901,410+1.44%28,100158億9277万+2.99%10.720.85
09/101,3901,3901,3701,3900%16,800156億6734万+1.61%10.570.84
09/091,3801,3901,3701,390+1.46%8,700156億6734万+1.68%10.570.84
09/061,3801,3801,3501,3700%9,200154億4191万+0.29%10.410.83
09/051,3801,3801,3701,370+0.74%7,200154億4191万+0.29%10.410.83
09/041,3501,3701,3501,360-0.73%7,900153億2919万-0.37%10.340.82
09/031,3601,3701,3501,370+2.24%11,900154億4191万+0.51%10.410.83
09/021,3401,3501,3301,3400%7,100151億376万-1.69%10.190.81
08/301,3501,3601,3401,340-0.74%8,100151億376万-1.69%10.190.81
08/291,3601,3601,3401,3500%9,500152億1648万-1.1%10.260.82
08/281,3601,3601,3501,350-1.46%13,500152億1648万-1.24%10.260.82
08/271,3601,3801,3601,370+0.74%11,900154億4191万0%10.410.83
08/261,3801,3801,3601,360-1.45%7,500153億2919万-0.8%10.340.82
08/231,3701,3801,3601,380+0.73%9,500155億5462万+0.44%10.490.83
08/221,3601,3701,3601,370+0.74%8,000154億4191万-0.36%10.410.83
08/211,3701,3701,3601,360-0.73%7,600153億2919万-1.23%10.340.82
08/201,3801,3901,3601,370-1.44%16,000154億4191万-0.72%10.410.83
08/191,4001,4001,3901,390+0.72%5,300156億6734万+0.58%10.570.84
08/161,3801,4001,3801,3800%12,200155億5462万-0.22%10.490.83
08/151,4001,4001,3801,380-2.13%25,000155億5462万-0.36%10.490.83
08/141,3801,4401,3801,410+1.44%43,200158億9277万+1.66%10.720.85
08/131,3401,3901,3401,390+3.73%13,900156億6734万+0.14%10.570.84
08/121,3501,3501,3301,3400%8,400151億376万-3.53%10.190.81
08/091,3601,3701,3401,340-0.74%23,200151億376万-3.8%10.190.81
08/081,3701,3901,3501,350-1.46%23,200152億1648万-3.3%10.260.82
08/071,3501,3901,3501,370-0.72%29,700154億4191万-2%10.410.83
08/061,3501,3801,3501,380+1.47%12,100155億5462万-1.29%10.490.83