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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
2013
12/30384408382398+5.01%336,12789億9665万+6.13%5.513.23
12/27385389372379-1.3%103,74185億6716万+1.34%5.253.07
12/26352392352384+10.03%352,62686億8019万+2.67%5.323.11
12/25350360343349-1.97%195,87278億8902万-6.93%4.832.83
12/24365366347356-2.2%122,76175億7541万-5.57%4.642.72
12/20360365356364+1.39%61,10177億4565万-3.7%4.752.78
12/19351365350359+2.28%85,88676億3925万-5.03%4.682.74
12/18350355349351-0.28%109,22874億6902万-7.14%4.582.68
12/173543633463520%147,37674億9030万-6.63%4.592.69
12/16370372352352-6.63%215,24374億9030万-6.63%4.592.69
12/13400402375377-9.16%325,09380億2228万+0.27%4.912.88
12/12388417385415+7.51%285,85388億3089万+10.96%5.413.17
12/113913913823860%68,47382億1379万+4.04%5.032.95
12/10380391380386+1.58%88,31282億1379万+4.61%5.032.95
12/093863863803800%45,58280億8611万+3.54%4.952.9
12/06385389374380-1.04%56,42880億8611万+4.11%4.952.9
12/05387391380384-1.29%129,90081億7123万+5.49%5.012.93
12/04385399384389-1.77%107,73882億7763万+7.16%5.072.97
12/03394420388396+2.59%324,46684億2658万+9.7%5.163.02
12/02388390381386+2.12%106,84482億1379万+7.52%5.032.95
11/29368380364378+3.85%86,06080億4356万+5.59%4.932.89
11/28363369362364-0.27%59,56677億4565万+1.96%4.752.78
11/27366373365365-1.88%67,20477億6693万+2.24%4.762.79
11/26375376370372-0.8%49,47379億1588万+4.49%4.852.84
11/25377381372375+0.27%90,11179億7972万+5.34%4.892.86
11/22376391373374-0.27%184,76079億5844万+5.35%4.882.86
11/21395395375375-5.78%182,23979億7972万+5.93%4.892.86
11/20406423395398-5.01%250,28484億6914万+12.75%5.193.04
11/19385426380419+11.14%919,83089億1601万+19.71%5.463.2
11/18378384370377+1.89%146,19580億2228万+8.65%4.912.88
11/15356375347370+6.02%268,68078億7332万+7.25%4.822.82
11/14340353335349+3.56%114,30874億2646万+1.45%4.552.66
11/13340343335337-0.88%36,91771億7111万-2.03%4.392.57
11/12340340331340+1.49%60,82272億3494万-0.87%4.432.6
11/11340358334335+2.13%115,41571億2855万-2.33%4.372.56
11/08332332323328-1.2%63,09169億7959万-4.65%4.282.5
11/07331337327332+0.61%59,36370億6471万-3.77%4.332.53
11/06327334327330-0.6%58,02470億2215万-4.9%4.32.52
11/05344344326332-3.77%81,48670億6471万-4.87%4.332.53
11/01354355329345-1.71%167,22873億4134万-1.71%4.52.63
10/313523533453510%70,90274億6902万-0.28%4.582.68
10/30350353349351+0.57%54,34974億6902万-0.85%4.582.68
10/293523523453490%55,75774億2646万-1.97%4.552.66
10/28353354347349-1.41%53,16374億2646万-2.51%4.552.66
10/25359360350354-1.12%61,80575億3285万-1.39%4.612.7
10/24346358345358+1.99%74,24676億1797万-0.56%4.672.73
10/23361363349351-1.96%117,56174億6902万-2.77%4.582.68
10/22360363358358-0.28%95,51371億6771万-1.38%4.392.57
10/21356365351359+1.13%132,47071億8773万-1.91%4.42.58
10/183513573483550%137,15771億764万-3.27%4.352.55
10/17338365338355+6.29%191,18571億764万-3.53%4.352.55
10/16331340328334+0.3%106,57666億8719万-9.73%4.12.4
10/15344344328333-1.77%91,02066億6717万-10%4.082.39
10/11347347337339-0.59%153,29767億8730万-8.38%4.162.44
10/10344350338341-1.73%107,09068億2734万-7.59%4.182.45
10/09335355332347+1.17%132,08069億4747万-5.96%4.262.49
10/08305349305343+9.94%293,84068億6738万-6.79%4.212.46
10/07337339312312-8.5%224,99362億4672万-14.75%3.832.24
10/04345347335341-3.4%183,65068億2734万-6.58%4.182.45
10/03353359350353-1.67%108,95570億6760万-2.75%4.332.54
10/02369374351359-2.71%155,98671億8773万-0.55%4.42.58
10/01381385367369-2.89%234,85473億8794万+2.79%4.532.65
09/303753833703800%140,37976億818万+6.15%4.662.73
09/27385389378380-1.55%190,26176億818万+6.74%4.662.73
09/26381393370386+0.78%166,98077億2831万+9.04%4.732.77
09/25403406383383-5.43%219,44676億6824万+8.5%4.72.75
09/24396409388405-1.22%261,94576億9858万+15.06%4.722.76
09/20408435395410+7.89%878,32877億9363万+16.81%4.772.8
09/19380392377380+1.88%265,63672億2336万+8.88%4.432.59
09/18372384370373+0.27%296,41370億9030万+7.18%4.342.54
09/17392398371372-7%457,67370億7129万+6.9%4.332.54
09/13451480382400-9.91%971,88076億354万+15.27%4.662.73
09/12389460387444+14.14%945,08284億3993万+27.95%5.173.03
09/11384399371389+1.3%261,74673億9444万+12.75%4.532.65
09/10394417380384-4.48%577,02472億9940万+11.3%4.472.62
09/09402402372402+24.84%902,05776億4156万+15.85%4.682.74
09/06320324315322-1.53%111,34761億2085万-7.47%3.752.2
09/05332336322327-1.8%113,90662億1589万-7.37%3.812.23
09/043203423203330%176,47863億2995万-6.72%3.882.27
09/03334361314333+0.3%440,24363億2995万-7.5%3.882.27
09/02275362267332+17.31%878,01963億1094万-9.04%3.872.26
08/30290290273283+2.17%201,90053億7950万-23.1%3.31.93
08/29293296267277-4.48%210,72552億6545万-25.74%3.231.89
08/28297298285290-7.05%210,09955億1256万-23.48%3.381.98
08/27309325307312+0.32%186,58659億3076万-18.54%3.632.13
08/26329329302311-6.33%265,34159億1175万-19.64%3.622.12
08/23336344330332+0.61%134,53263億1094万-15.09%3.872.26
08/22340341329330-4.9%206,41962億6739万-16.03%3.842.25
08/21354358343347-1.42%163,12465億9025万-12.37%4.042.36
08/20358361352352-3.83%155,94366億8521万-11.56%4.12.4
08/19366370362366-2.14%133,59269億5110万-8.5%4.262.49
08/16354380352374+3.89%234,61871億304万-6.97%4.352.55
08/15358360350360-0.83%152,91468億3715万-10.89%4.192.45
08/14370372354363-0.27%161,23068億9413万-10.59%4.222.47
08/13349372345364+1.96%180,20369億1312万-11%4.242.48
08/12376379355357-7.27%234,02967億8017万-13.14%4.152.43
08/09395401380385-2.53%195,01773億1195万-7.23%4.482.62
08/08398406391395-2.23%244,39075億187万-5.73%4.62.69
08/07408414402404-4.04%228,79876億7280万-3.81%4.72.75
08/06430438411421-2.77%184,85579億9567万+0.24%4.92.87