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
12/30445480441480+7.14%11,90013億272万+7.62%12.732.62
12/27437448430448+2.28%2,10012億1587万+0.67%11.882.44
12/26431445430438+1.86%7,20011億8873万-1.57%11.612.39
12/25431450419430-1.6%18,30011億6702万-3.59%11.42.35
12/24484493425437+2.1%28,40011億8601万-2.02%11.592.38
12/20423428419428+1.18%5,70011億6159万-4.04%11.352.33
12/19427427423423-1.4%1,60011億4802万-5.37%11.222.31
12/18425429424429+0.47%1,20011億6430万-4.24%11.372.34
12/17425429423427+0.47%2,10011億5887万-4.47%11.322.33
12/16444444425425-0.7%2,20011億5345万-5.13%11.272.32
12/13443443428428-3.39%3,90011億6159万-4.25%11.352.33
12/12464464429443-2.85%2,20012億230万-0.89%11.752.42
12/11455456447456+0.22%1,10012億3758万+2.01%12.092.49
12/10455455455455+1.11%10012億3487万+2.02%12.062.48
12/09448455447450-0.66%1,40012億2130万+1.35%11.932.45
12/06477477453453-3.62%1,10012億2944万+2.49%12.012.47
12/05472491470470-0.42%5,50012億7558万+6.58%12.462.56
12/04484484471472-3.08%2,40012億8100万+7.27%12.512.57
12/03475498475487+3.4%9,20013億2171万+10.68%12.912.66
12/02453479444471+3.74%3,30012億7829万+7.29%12.492.57
11/29435455435454+4.37%1,70012億3215万+3.42%12.042.48
11/28435436435435-0.23%90011億8059万-0.91%11.532.37
11/274444444364360%1,80011億8330万-0.91%11.562.38
11/26451451432436-2.02%2,40011億8330万-1.36%11.562.38
11/25453453445445-1.55%2,20012億773万+0.45%11.82.43
11/22456464452452+0.22%6,20012億2672万+2.03%11.982.47
11/21446451445451+1.12%1,60012億2401万+1.81%11.962.46
11/20445446445446+0.22%40012億1044万+0.9%11.832.43
11/19450460445445+0.68%6,40012億773万+0.45%11.82.43
11/18447449442442-0.67%5,40011億9958万-0.23%11.722.41
11/15429450429445+1.83%4,30012億773万+0.45%11.82.43
11/14423437423437+2.82%1,70011億8601万-1.35%11.592.38
11/13431431425425-1.39%70011億5345万-4.28%11.272.32
11/12418432418431+3.61%80011億6973万-2.93%11.432.35
11/11440440416416-1.89%1,20011億2902万-6.52%11.032.27
11/08416428416424-3.2%1,40011億5073万-4.93%11.242.31
11/07435438423438+2.58%2,70011億8873万-2.01%11.612.39
11/06422427412427+4.4%1,60011億5887万-4.47%11.322.33
11/05408412408409+0.25%60011億1002万-8.71%10.842.23
11/01429429407408-3.09%6,40011億731万-9.53%10.822.23
10/31440445420421-7.27%2,90011億4259万-7.27%11.162.3
10/304504644404540%1,10012億3215万-0.44%12.042.48
10/29453456453454-2.78%1,00012億3215万-0.66%12.042.48
10/28456467456467-0.43%90012億6743万+1.97%12.382.55
10/25470470464469-0.21%1,10012億7286万+2.18%12.442.56
10/24474474447470+4.44%3,60012億7558万+1.95%12.462.56
10/23475480450450-6.05%6,30012億2130万-2.17%11.932.45
10/22487489475479+3.46%3,90013億+4.36%12.72.61
10/21452463452463+2.43%2,30012億5658万+1.31%12.282.53
10/18440475440452+2.73%1,50012億2672万-0.66%11.982.47
10/17450450439440-2.22%2,70011億9416万-3.08%11.672.4
10/164504664494500%1,80012億2130万-0.66%11.932.45
10/15455471450450-1.1%2,10012億2130万0%11.932.45
10/11466466439455+2.94%9,80012億3487万+1.56%12.062.48
10/10445445440442-0.67%90011億9958万-0.9%11.722.41
10/09432445432445-1.33%1,60012億773万0%11.82.43
10/08426451425451+3.2%3,40012億2401万+1.81%11.962.46
10/07462463422437-4.17%3,60011億8601万-0.68%11.592.38
10/04438456435456+4.11%5,90012億3758万+4.11%12.092.49
10/034354494354380%2,90011億8873万+0.69%11.612.39
10/02446452436438-2.23%2,60011億8873万+1.15%11.612.39
10/01460460445448-3.03%2,60012億1587万+3.94%11.882.44
09/30461464437462-4.15%7,50012億5386万+7.44%12.252.52
09/27496498482482+0.42%1,90013億814万+12.62%12.782.63
09/26492492469480+2.56%5,20013億272万+12.68%12.732.62
09/25476476468468-1.68%1,50012億7015万+10.38%12.412.55
09/24486486476476-2.06%3,80012億9186万+12.8%12.622.6
09/20499503485486-1.82%4,60013億1900万+15.71%12.892.65
09/19520525491495-1%12,30013億4343万+18.71%13.122.7
09/18454520452500+12.11%29,80013億5700万+20.77%13.262.73
09/17433454433446+3.72%12,00012億1044万+8.52%11.832.43
09/13423430423430+0.47%2,10011億6702万+4.88%11.42.35
09/12419433415428+2.15%8,30011億6159万+4.14%11.352.33
09/11430434417419-2.56%11,40011億3716万+1.95%11.112.29
09/10423433414430+1.65%9,90011億6702万+4.37%11.42.35
09/09408433394423+12.5%24,30011億4802万+2.17%11.222.31
09/06391391375376-3.84%2,90010億2046万-9.4%9.972.05
09/05404404390391-3.22%3,00010億6117万-6.46%10.372.13
09/04398404398404-0.49%1,90010億9645万-3.58%10.712.2
09/03405406384406+2.27%6,70011億188万-3.33%10.762.21
09/02375400374397+4.75%4,40010億7745万-5.7%10.532.17
08/30382390379379-0.79%1,70010億2860万-10.4%10.052.07
08/29380386380382+0.79%1,40010億3674万-10.54%10.132.08
08/28381381372379-3.56%6,90010億2860万-11.86%10.052.07
08/27399400385393-1.5%2,50010億6660万-9.45%10.422.14
08/26418418399399-4.77%7,40010億8288万-8.7%10.582.18
08/23422426419419+0.24%1,10011億3716万-4.77%11.112.29
08/22428428418418-2.34%1,30011億3445万-5.43%11.082.28
08/21432432421428-0.47%1,10011億6159万-3.6%11.352.33
08/20419430418430+2.63%1,50011億6702万-3.59%11.42.35
08/19418419418419+0.48%40011億3716万-6.47%11.112.29
08/16423423417417-1.42%70011億3173万-7.74%11.062.27
08/154234234234230%40011億4802万-7.24%11.222.31
08/14419423409423+0.95%2,10011億4802万-7.64%11.222.31
08/13428428410419-1.87%4,70011億3716万-9.11%11.112.29
08/12430430419427-2.29%70011億5887万-8.17%11.322.33
08/09429437423437+1.86%2,30011億8601万-6.62%11.592.38
08/08433444429429-3.38%6,10011億6430万-8.72%11.372.34
08/07481481444444-7.69%5,10012億501万-5.93%11.772.42
08/06470485456481+3.66%3,90013億543万+1.91%12.752.62