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
20219/1, 株式分割 1→2
20141/1, 株式分割 1→100
2013
12/30211211206210+1.94%87,60049億1803万+7.69%24.452.29
12/27200211200206+3.52%105,60048億2435万+6.19%23.992.25
12/26193201193199+3.24%150,00046億6042万+3.11%23.172.17
12/251921941921930%204,00045億1405万+0.39%22.442.1
12/24195195193193-0.64%241,60045億1405万+0.92%22.442.1
12/20193195193194-0.51%77,60045億4332万+1.57%22.592.12
12/19199200193195-1.76%141,80045億6674万+2.63%22.712.13
12/18200200198199-1%73,80046億4871万+4.47%23.112.17
12/17199201199201+1.78%64,60046億9554万+6.08%23.352.19
12/16204204197197-0.88%250,80046億1358万+4.79%22.942.15
12/13198203196199+1.27%96,00046億5456万+6.28%23.142.17
12/12195197194196+0.9%39,20045億9601万+5.51%22.852.14
12/11195195194195-0.51%52,60045億5503万+5.14%22.652.12
12/10197197194196-0.38%57,20045億7845万+6.25%22.762.13
12/09197198195196-0.38%45,40045億9601万+7.24%22.852.14
12/06195197194197+1.03%53,60046億1358万+8.24%22.942.15
12/051952011951950%94,20045億6674万+7.73%22.712.13
12/04200201194195-2.5%54,40045億6674万+8.33%22.712.13
12/03195204193200+3.9%137,80046億8384万+11.73%23.292.18
12/02191193191193+0.92%51,00045億819万+8.15%22.412.1
11/29191194190191-0.39%200,80044億6721万+7.77%22.212.08
11/28186192186192+3.23%170,40044億8477万+8.19%22.32.09
11/27182188181186+2.49%165,00043億4426万+5.4%21.62.03
11/26180182180181+0.28%64,20042億3887万+2.84%21.081.98
11/25181181180181+0.98%34,40042億2716万+2.56%21.021.97
11/22180182177179-1.11%57,40041億8618万+1.56%20.811.95
11/21180182179181+1.12%16,60042億3302万+3.29%21.051.97
11/20180183179179+0.56%16,00041億8618万+2.14%20.811.95
11/19183183178178-2.6%24,00041億6276万+1.57%20.71.94
11/18183183180183-0.14%41,60042億7400万+4.29%21.251.99
11/15177183177183+3.39%82,00042億7985万+5.03%21.282
11/14178182176177+0.43%157,00041億3934万+1.58%20.581.93
11/13181181176176+2.77%89,60041億2177万+1.73%20.491.92
11/121711741711710%40,80040億1053万-1.01%19.941.87
11/11172173171171-0.29%23,00040億1053万-1.01%19.941.87
11/08173175172172-0.72%46,80040億2224万-0.72%201.88
11/07176176171173-0.43%39,20040億5152万0%20.141.89
11/06174178171174+0.14%64,60040億6908万-0.14%20.231.9
11/05174174173174-0.29%7,20040億6323万-0.29%20.21.89
11/01173174170174+1.16%51,80040億7494万0%20.261.9
10/31173175171172-0.58%21,20040億2810万-1.15%20.031.88
10/30174175173173+0.73%29,60040億5152万-0.57%20.141.89
10/29171174171172+0.15%11,60040億2224万-1.29%201.88
10/28173176170172-1.72%26,40040億1639万-1.44%19.971.87
10/25178178172175-0.29%55,40040億8665万+0.29%20.321.91
10/24174179174175+0.57%13,40040億9836万+0.57%20.381.91
10/23177180172174-1.83%50,80040億7494万0%20.261.9
10/22178181176177-1.8%23,80041億5105万+1.87%20.641.94
10/21176181176181+2.85%78,60042億2716万+3.74%21.021.97
10/18175177175176-0.28%7,80041億1006万+0.29%20.431.92
10/17174176174176+1.44%19,60041億2177万+0.57%20.491.92
10/16173174173174+0.29%19,20040億6323万-0.86%20.21.89
10/15175177173173-1.14%55,80040億5152万-1.14%20.141.89
10/11177177173175+3.09%45,40040億9836万0%20.381.91
10/10167174167170+1.8%47,40039億7540万-3%19.771.85
10/09171172167167-0.45%81,20039億515万-4.71%19.421.82
10/08169170166168-0.89%65,60039億1929万-4.29%19.491.83
10/07173174169169-3.01%55,40039億5439万-3.43%19.661.84
10/04175175174174-0.71%56,40040億7724万-0.43%20.271.9
10/03175177175176-0.57%61,60041億648万+0.86%20.421.91
10/02177178176177-0.14%62,40041億2988万+1.44%20.531.93
10/01177178177177+0.14%59,20037億3667万+1.58%18.581.74
09/30176179176177+0.43%71,20037億3138万+2.02%18.551.74
09/27177179176176+0.29%67,60037億1553万+1.59%18.471.73
09/26173177173175+1.3%10,40037億496万+1.89%18.421.73
09/25178178173173-0.86%33,00036億5739万+0.58%18.181.71
09/24176176174175-0.71%39,00036億8910万+1.45%18.341.72
09/20179179176176-1.54%33,20037億1553万+2.18%18.471.73
09/19175183174179+3.03%40,20037億7366万+3.78%18.761.76
09/18172176172173+0.87%43,40036億6267万+1.32%18.211.71
09/17177178171172-2.97%53,40036億3096万+0.44%18.051.69
09/13180181169177-1.94%99,00037億4195万+3.51%18.61.74
09/12185187179181-3.6%65,80038億1595万+5.56%18.971.78
09/11189189180187+0.4%112,60039億5865万+10.15%19.681.85
09/10180190180187+3.9%151,00039億4279万+9.71%19.61.84
09/09177185176180+7.49%124,60037億9480万+6.21%18.871.77
09/06171172166167-2.34%36,60035億3054万-1.18%17.551.65
09/05178178168171-3.66%37,80036億1511万+1.18%17.971.69
09/04172178172178+3.35%59,60037億5252万+5.03%18.661.75
09/03170172168172+1.03%27,80036億3096万+1.63%18.051.69
09/02164170162170+3.34%17,20035億9397万+0.59%17.871.68
08/30163168160165+1.23%47,00034億7769万-2.66%17.291.62
08/29161167161163+1.4%36,00034億3541万-3.85%17.081.6
08/28161163159160-3.46%113,20033億8784万-5.74%16.841.58
08/27167167165166-0.3%34,20035億940万-2.35%17.451.64
08/26171171166167-0.45%26,80035億1997万-2.63%17.51.64
08/23169169166167-0.15%32,00035億3583万-2.19%17.581.65
08/22167169166168+0.6%13,80035億4111万-2.05%17.611.65
08/21167169166167-0.75%25,60035億1997万-3.2%17.51.64
08/20169169168168-0.59%21,60035億4640万-2.47%17.631.65
08/191691731681690%15,40035億6754万-2.46%17.741.66
08/16170170168169-0.74%21,60035億6754万-2.46%17.741.66
08/15170173170170-0.87%25,40035億9397万-2.3%17.871.68
08/14170172170172+1.18%20,40036億2568万-1.44%18.031.69
08/13170170168170-0.29%43,40035億8339万-3.14%17.821.67
08/12173175170170-2.3%50,80035億9397万-3.41%17.871.68
08/09170175168174+4.19%43,80036億7853万-1.14%18.291.72
08/08170171167167-1.62%17,80035億3054万-5.65%17.551.65
08/07175176170170-4.1%40,40035億8868万-4.1%17.841.67
08/06181181176177+0.43%28,60037億4195万0%18.61.74