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
20167/1, 株式併合 10→1
2013
12/301,3001,3201,2801,300+0.78%70,070163億4919万+1.01%11.851.3
12/271,3001,3001,2601,290-0.77%74,940162億2342万+0.23%11.761.29
12/261,2501,3001,2301,300+5.69%129,350163億4919万+1.25%11.851.3
12/251,2201,2501,2101,2300%175,180154億6884万-4.06%11.211.23
12/241,2401,2501,2201,230-1.6%132,680154億6884万-4.06%11.211.23
12/201,2601,2601,2301,2500%79,190157億2037万-2.5%11.41.25
12/191,2801,2901,2201,250-1.57%150,600157億2037万-2.42%11.41.25
12/181,2701,2801,2501,2700%70,450159億7190万-0.7%11.581.27
12/171,2901,3001,2501,270-0.78%75,600159億7190万-0.47%11.581.27
12/161,3001,3101,2601,280-2.29%111,820160億9766万+0.47%11.671.28
12/131,3001,3201,2901,310+0.77%54,420164億7495万+3.39%11.941.31
12/121,3001,3101,2901,300-0.76%83,970163億4919万+2.85%11.851.3
12/111,3201,3301,3101,310-2.24%132,700164億7495万+3.8%11.941.31
12/101,2801,3401,2701,340+4.69%249,980168億5224万+6.52%12.221.34
12/091,2801,2901,2601,280+0.79%41,210160億9766万+2.24%11.671.28
12/061,2501,2701,2501,270+0.79%46,550159億7190万+1.76%11.581.27
12/051,2701,2801,2601,260-1.56%40,460158億4613万+1.12%11.491.26
12/041,2701,2801,2501,280-1.54%66,220160億9766万+2.73%11.671.28
12/031,3301,3301,2801,300-2.99%155,730163億4919万+4.42%11.851.3
12/021,3101,3401,3001,340+2.29%89,770168億5224万+7.72%12.221.34
11/291,3001,3101,2801,310+0.77%65,240164億7495万+5.48%11.941.31
11/281,2901,3001,2701,300+0.78%123,930163億4919万+4.59%11.851.3
11/271,2901,3101,2801,290-0.77%47,930162億2342万+3.7%11.761.29
11/261,3101,3201,2801,300-1.52%169,510163億4919万+4%11.851.3
11/251,3001,3401,2801,320+2.33%198,890166億71万+5.77%12.031.32
11/221,2501,3401,2401,290+4.88%310,420162億2342万+3.7%11.761.29
11/211,2301,2401,2201,2300%46,340154億6884万-0.81%11.211.23
11/201,2401,2401,2201,230-0.81%58,430154億6884万-0.65%11.211.23
11/191,2401,2501,2301,2400%94,570155億9461万+0.32%11.31.24
11/181,2301,2501,2301,240+1.64%133,420155億9461万+0.57%11.31.24
11/151,2101,2301,2001,220+1.67%268,650153億4308万-0.81%11.121.22
11/141,1801,2101,1801,200+0.84%98,490150億9156万-2.2%10.941.2
11/131,1801,2101,1701,190-1.65%98,370149億6579万-2.86%10.851.19
11/121,1801,2101,1601,210+8.04%152,790152億1732万-1.06%11.031.21
11/111,2501,2601,0801,120-8.94%138,870140億8545万-8.35%10.211.12
11/081,2401,2501,2301,230-0.81%172,130154億6884万+0.33%11.211.23
11/071,2201,2501,2201,240+1.64%194,030155億9461万+1.31%11.31.24
11/061,2001,2301,1701,220+1.67%139,130153億4308万-0.33%11.121.22
11/051,1801,2201,1501,200+1.69%77,820150億9156万-2.04%10.941.2
11/011,1901,2001,1401,180-2.48%131,380148億4003万-3.91%10.761.18
10/311,2901,2901,1901,210-3.2%238,040152億1732万-1.63%11.031.21
10/301,2701,2801,2401,250-0.79%150,550157億2037万+1.71%11.41.25
10/291,2701,2901,2401,260-1.56%116,210158億4613万+2.69%11.491.26
10/281,3001,3101,2501,280-0.78%136,980160億9766万+4.4%11.671.28
10/251,3501,3601,2601,290-3.01%161,940162億2342万+5.48%11.761.29
10/241,3101,3501,3001,330-0.75%136,430167億2647万+9.2%12.121.33
10/231,3801,4301,3201,340-5.63%362,470168億5224万+10.56%12.221.34
10/221,2701,4401,2301,420+12.7%598,650178億5834万+17.84%12.941.42
10/211,2501,2801,2401,260+3.28%151,120158億4613万+5.35%11.491.26
10/181,2201,2401,2001,220+1.67%139,480153億4308万+2.18%11.121.22
10/171,1801,2101,1801,200+3.45%98,660150億9156万+0.5%10.941.2
10/161,1601,1801,1601,160-1.69%39,230145億8850万-3.01%10.571.16
10/151,1701,1801,1501,180+0.85%36,520148億4003万-1.26%10.761.18
10/111,1601,1801,1501,170+0.86%57,410147億1427万-2.17%10.671.17
10/101,1801,1801,1501,1600%31,600145億8850万-3.09%10.571.16
10/091,1201,1701,1101,160+1.75%33,220145億8850万-3.17%10.571.16
10/081,1101,1501,1001,1400%53,590143億3698万-4.84%10.391.14
10/071,1901,1901,1301,140-3.39%54,870143億3698万-4.68%10.391.14
10/041,1901,1901,1801,180-3.28%34,530148億4003万-1.17%10.761.18
10/031,1901,2201,1901,220+2.52%31,630153億4308万+2.43%11.121.22
10/021,2401,2501,1901,190-4.03%53,440149億6579万+0.17%10.851.19
10/011,2401,2701,2301,2400%93,820155億9461万+4.47%11.31.24
09/301,2301,2601,2301,240-2.36%59,550155億9461万+4.73%11.31.24
09/271,2401,2801,2101,270+3.25%110,100159億7190万+7.54%11.581.27
09/261,1801,2301,1801,230+3.36%56,610154億6884万+4.59%11.211.23
09/251,2001,2101,1801,190-1.65%32,860149億6579万+1.36%10.851.19
09/241,2201,2301,1901,210-0.82%50,710152億1732万+3.07%11.031.21
09/201,2301,2501,2001,220+0.83%95,290153億4308万+3.92%11.121.22
09/191,1901,2101,1801,210+2.54%38,980152億1732万+3.15%11.031.21
09/181,1601,2101,1501,180+1.72%115,550148億4003万+0.51%10.761.18
09/171,1601,1701,1501,160-0.85%34,320145億8850万-1.28%10.571.16
09/131,1701,1901,1601,170-1.68%30,420147億1427万-0.59%10.671.17
09/121,2101,2201,1701,190-2.46%41,340149億6579万+0.85%10.851.19
09/111,2501,2501,2201,220-0.81%43,980153億4308万+3.39%11.121.22
09/101,2401,2501,2101,230-0.81%70,500154億6884万+4.15%11.211.23
09/091,2601,2801,2001,240+8.77%148,760155億9461万+4.91%11.31.24
09/061,1701,1801,1401,140-4.2%21,770143億3698万-3.72%10.391.14
09/051,1901,2001,1601,190-0.83%29,190149億6579万+0.08%10.851.19
09/041,1901,2001,1701,2000%31,400150億9156万+1.18%10.941.2
09/031,1601,2101,1501,200+4.35%63,270150億9156万+1.44%10.941.2
09/021,0701,1601,0701,150+6.48%51,530144億6274万-2.71%10.481.15
08/301,0901,1101,0801,080-1.82%22,710135億8240万-8.78%9.851.08
08/291,1001,1101,0901,100-0.9%25,920138億3393万-7.56%10.031.1
08/281,1001,1201,0901,110-2.63%44,990139億5969万-7.35%10.121.11
08/271,1401,1501,1301,140-1.72%25,460143億3698万-5.39%10.391.14
08/261,1801,1801,1501,160-0.85%19,080145億8850万-4.21%10.571.16
08/231,1701,1901,1601,1700%29,480147億1427万-3.86%10.671.17
08/221,1201,1801,1201,170+2.63%43,780147億1427万-4.1%10.671.17
08/211,1601,1801,1401,140-2.56%47,670143億3698万-6.86%10.391.14
08/201,1801,1901,1601,170-2.5%62,820147億1427万-4.65%10.671.17
08/191,2101,2101,1801,2000%21,870150億9156万-2.44%10.941.2
08/161,1901,2001,1801,200-0.83%20,800150億9156万-2.68%10.941.2
08/151,1901,2201,1901,210-1.63%60,600152億1732万-2.02%11.031.21
08/141,2101,2301,1901,230+1.65%35,430154億6884万-0.32%11.211.23
08/131,1801,2201,1801,210+0.83%45,580152億1732万-2.1%11.031.21
08/121,2101,2201,1601,200-3.23%70,530150億9156万-3.15%10.941.2
08/091,2001,2401,1901,240+3.33%55,910155億9461万-0.08%11.31.24
08/081,2101,2301,2001,200-3.23%46,390150億9156万-3.23%10.941.2
08/071,2501,2601,2201,240-2.36%50,440155億9461万+0.16%11.31.24
08/061,3001,3001,2501,270-1.55%69,010159億7190万+3%11.581.27