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, 株式分割 1→2
20151/1, 株式分割 1→2
2013
12/30437453433450+5.2%278,000157億5594万+4.65%7.232.9
12/27425430420428+2.52%162,000149億7689万-0.52%6.882.75
12/26412425405417+4.31%170,800146億925万-3.19%6.712.69
12/25380410380400+3.23%467,200140億528万-7.41%6.432.58
12/24401403383388-4.73%396,400135億6761万-10.71%6.232.5
12/20405413403407+1.18%401,200142億4161万-6.92%6.542.62
12/19385405385402+4.48%358,400140億7530万-8.64%6.462.59
12/18376388376385+0.92%373,200134億7132万-13.15%6.192.48
12/17375387375381-3.17%436,000133億4878万-14.52%6.132.46
12/16419419386394-6.25%487,600137億8644万-12.31%6.332.54
12/13426429420420-2.61%316,000147億554万-6.67%6.752.7
12/12438439429431-2.76%305,600150億9944万-4.38%6.932.78
12/11454454442444-0.22%67,600155億2835万-1.88%7.132.86
12/10450453440445-0.11%138,000155億6336万-1.88%7.152.86
12/09453453437445-2.14%187,200155億8087万-2.2%7.152.87
12/06455455447455-0.6%69,200159億2225万-0.27%7.312.93
12/05453458451458+0.49%102,000160億1853万-0.11%7.362.95
12/04453455445455+0.44%126,800159億3975万-0.82%7.322.93
12/03450456445453+1.06%144,800158億6973万-1.89%7.292.92
12/02439449438449+1.07%111,200157億342万-3.34%7.212.89
11/29443445434444-0.73%160,400155億3710万-4.98%7.132.86
11/28458461442447-2.03%247,200156億5090万-4.89%7.192.88
11/27453462451456+0.83%73,600159億7477万-3.34%7.342.94
11/26452453449453+1.23%64,400158億4347万-4.54%7.282.91
11/25453453445447+0.51%54,800156億5090万-6.09%7.192.88
11/22445450445445-0.11%153,600155億7212万-6.96%7.152.86
11/21449453445445-0.95%68,000155億8962万-7.24%7.162.87
11/20455457450450-1.75%66,400157億3843万-6.74%7.232.89
11/19461461455458-2.14%99,200160億1853万-5.48%7.362.95
11/18484484467468-2.5%98,400163億6867万-3.81%7.523.01
11/15479480471480+2.35%91,600167億8882万-1.74%7.713.09
11/14468475461469+2.57%155,200164億368万-4.19%7.533.02
11/13450462450457+0.77%45,200159億9227万-6.6%7.342.94
11/12426456426453+4.8%214,400158億6973万-7.5%7.292.92
11/11450450431433-3.24%300,800151億4320万-11.73%6.952.79
11/08453454439447-1.54%286,400156億5090万-9.15%7.192.88
11/07468472450454-4.52%312,800158億9599万-7.91%7.32.92
11/06475480470476-0.16%182,400166億4877万-3.94%7.643.06
11/05484484473476-1.6%163,600166億7503万-3.98%7.663.07
11/01487493470484-0.77%197,600169億4638万-2.62%7.783.12
10/31503503488488-2.98%170,400170億7768万-2.06%7.843.14
10/30513513497503-1.9%84,000176億288万+0.95%8.083.24
10/29508517505513+0.94%61,600179億4426万+2.91%8.243.3
10/28521521508508-2.12%100,800177億7795万+1.96%8.163.27
10/25517524517519-0.95%103,600181億6309万+4.17%8.343.34
10/24504525504524+2.6%133,200183億3816万+5.17%8.423.37
10/23503511501511+2.61%158,400178億7423万+2.51%8.213.29
10/22503507495498-1.14%128,400174億1906万-0.3%83.2
10/21499510485503+1.41%74,400176億2039万+0.65%8.093.24
10/18488498485496+1.48%37,600173億7530万-0.95%7.983.2
10/17504505489489-1.51%82,000171億2145万-2.59%7.863.15
10/16506506497497-2.02%47,600173億8405万-1.49%7.983.2
10/15513516505507-1.22%118,000177億4293万+0.55%8.153.26
10/11506516504513+2.7%144,000179億6177万+1.79%8.253.3
10/10503503497500-0.6%48,400174億8909万-0.89%8.033.22
10/09476505475503+4.15%114,000175億9413万-0.1%8.083.24
10/08460484459483+3.76%148,800168億9386万-4.08%7.763.11
10/07466475464465-1.06%101,200162億8113万-7.37%7.482.99
10/04475475468470-1.57%119,600164億5620万-6.37%7.563.03
10/03473480473478-0.57%162,000167億1880万-4.88%7.683.08
10/02493495476480-2.34%228,000168億1508万-4.52%7.723.09
10/01493499492492-1.55%154,000172億1774万-2.24%7.913.17
09/30499500493500-0.75%112,400174億8909万-0.7%8.033.22
09/27501505500503+0.7%183,600176億2039万+0.05%8.093.24
09/26496500493500+0.15%167,600174億9784万-0.25%8.033.22
09/25505505495499-1.48%229,200174億7158万0%8.023.21
09/24503508500507-0.49%137,600177億3418万+1.91%8.143.26
09/20511516504509-1.55%201,200178億2171万+2.83%8.183.28
09/19525525510517+0.78%277,600181億182万+5.08%8.313.33
09/18513520511513-1.58%226,800179億6177万+4.69%8.253.3
09/17525527518521-0.95%210,000182億5063万+7.03%8.383.36
09/135365365235260%150,000184億2569万+8.73%8.463.39
09/12532532523526-0.24%556,000184億2569万+8.95%8.463.39
09/11535535520528+0.96%208,000184億6946万+9.67%8.483.4
09/10526538523523-3.02%425,600182億9439万+8.63%8.43.37
09/09542558519539+9.11%640,000188億6336万+11.54%8.663.47
09/06495501490494-2.37%105,200172億8776万+2.01%7.943.18
09/05513513501506-0.83%238,400177億792万+4.06%8.133.26
09/04490511490510+2.26%169,200178億5673万+4.94%8.23.28
09/03496499490499+2.57%147,600174億6283万+2.84%8.023.21
09/02450488450486+7.46%196,000170億2516万+0.26%7.823.13
08/30465471451453-3.83%113,600158億4347万-6.51%7.282.91
08/29472477471471-0.42%72,400164億7371万-2.99%7.563.03
08/28473476465473-3.82%147,600165億4373万-2.98%7.63.04
08/27493495488491-0.76%68,400172億23万+0.46%7.93.16
08/264984984884950%94,000173億3153万+1.02%7.963.19
08/23500500493495+1.59%250,400173億3153万+1.23%7.963.19
08/22461488458487+3.51%230,800170億5608万-0.15%8.423.37
08/21447471438471+7.6%254,000164億7850万-3.53%8.133.26
08/20456456433438-3.05%502,400153億1460万-10.16%7.563.03
08/19452458443451-1.2%82,800157億9591万-7.53%7.83.12
08/16440457438457+2.81%108,000159億8844万-6.6%7.893.16
08/15441449437444-1.5%187,600155億5088万-9.15%7.673.07
08/14450461443451+0.45%200,800157億8716万-7.77%7.793.12
08/13448459441449-0.11%317,600157億1715万-8.37%7.763.11
08/12485485443450-6.31%385,200157億3465万-8.45%7.773.11
08/09479500479480+0.21%356,400167億9355万-2.49%8.293.32
08/08493525475479-11.75%856,800167億5854万-2.49%8.273.31
08/07558573514543-4.95%375,200189億9010万+10.71%9.373.75
08/06571580553571+1.02%472,400199億7898万+17.68%9.863.95