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
12/30148166148158+6.76%615,40015億2283万+8.22%27.318.35
12/271511511441480%104,00014億2645万+1.37%25.587.82
12/26143150142148+4.23%117,60014億2645万+1.37%25.587.82
12/25142144138142-0.7%130,30013億6862万-3.4%24.557.5
12/24148153143143-0.69%160,30013億7826万-3.38%24.727.56
12/20137159136144+4.35%903,40013億8790万-3.36%24.897.61
12/19136145136138+2.22%184,20013億3007万-8%23.857.29
12/18130135130135+2.27%95,60013億115万-10.6%23.347.13
12/17133135132132-0.75%68,00012億7224万-13.16%22.826.98
12/16142142133133-2.92%226,80012億8188万-13.07%22.997.03
12/13141154137137-1.44%626,20013億2043万-11.04%23.687.24
12/12139141138139-0.71%34,50013億3970万-10.9%24.037.34
12/11140143139140+0.72%79,50013億4934万-10.83%24.27.4
12/10141142137139-3.47%272,00013億3970万-12.03%24.037.34
12/09147147143144-1.37%93,30013億8790万-9.43%24.897.61
12/061461491461460%41,10014億717万-8.75%25.247.71
12/05149150145146-2.01%106,40014億717万-9.32%25.247.71
12/04150151148149-0.67%92,90014億3609万-8.02%25.767.87
12/031521521481500%73,60014億4573万-7.98%25.937.93
12/02151153146150-0.66%150,90014億4573万-8.54%25.937.93
11/29154155150151-2.58%137,40014億5536万-8.48%26.17.98
11/28157160155155-1.9%98,30014億9392万-6.63%26.798.19
11/27158162158158-0.63%81,00015億2283万-5.39%27.318.35
11/26157160157159+1.27%53,20015億3247万-5.36%27.488.4
11/25159159156157-1.88%128,60015億1319万-7.1%27.148.3
11/22161166159160-1.23%112,30015億4211万-5.88%27.668.45
11/21161163160162-1.82%112,30015億6138万-4.71%288.56
11/20162165162165+1.23%70,30015億9030万-2.94%28.528.72
11/19166166163163-4.12%71,80015億7102万-4.12%28.188.61
11/18170175164170+1.19%138,50016億3849万-0.58%29.398.98
11/15164170164168+1.82%128,90016億1921万-1.75%29.048.88
11/141651681621650%48,80015億9030万-3.51%28.528.72
11/13162166161165+0.61%56,40015億9030万-3.51%28.528.72
11/12156164156164+6.49%40,20015億8066万-4.09%28.358.67
11/11168170154154-9.41%144,10014億8428万-10.47%26.628.14
11/08172177164170-3.95%155,70016億3849万-1.16%29.398.98
11/07174180173177+4.12%170,30017億596万+2.31%30.69.35
11/06165172165170+1.8%38,30016億3849万-1.73%29.398.98
11/05163167163167+0.6%36,50016億957万-4.02%28.878.82
11/011671691651660%35,90015億9994万-5.14%28.698.77
10/31171172165166-2.92%62,50015億9994万-6.21%28.698.77
10/30176178171171-1.72%94,50016億4813万-3.93%29.569.04
10/29175177174174-1.69%38,40016億7704万-2.79%30.089.19
10/28176177174177+2.31%33,10017億596万-1.67%30.69.35
10/25182182173173-3.89%95,20016億6740万-3.89%29.99.14
10/24176180175180+2.86%50,00017億3487万-0.55%31.119.51
10/23186188175175-3.31%128,70016億8668万-3.85%30.259.25
10/22185190178181-0.55%141,20017億4451万-1.09%31.299.56
10/21177186173182+5.2%321,00017億5415万-1.09%31.469.62
10/18171176170173+1.76%69,40016億6740万-6.49%29.99.14
10/17170176170170+2.41%79,60016億3849万-9.09%29.398.98
10/16171171166166-2.92%47,70015億9994万-12.17%28.698.77
10/15174175171171-1.72%38,60016億4813万-9.04%29.569.04
10/11178179171174+1.16%80,40016億7704万-6.95%30.089.19
10/10175180171172-3.37%131,40016億5777万-8.02%29.739.09
10/09158180156178+9.2%394,10017億1559万-4.3%30.779.41
10/08160169160163-2.4%186,80015億7102万-11.89%28.188.61
10/07172177167167-5.65%94,80016億957万-9.24%28.878.82
10/04172178169177+2.91%76,50017億596万-3.28%30.69.35
10/03181183172172-4.97%135,80016億5777万-5.49%29.739.09
10/02187189180181-4.23%117,30017億4451万0%31.299.56
10/01188192188189-1.05%97,60018億2161万+5%32.679.99
09/30191192190191-2.05%76,20018億4089万+7.3%33.0210.09
09/27195197192195-1.02%84,30018億7944万+10.17%33.7110.3
09/26193199188197+1.03%86,00018億9872万+12.57%34.0510.41
09/25198199195195-4.88%120,90018億7944万+12.72%33.7110.3
09/24188214187205+7.89%680,00019億7583万+19.19%35.4410.83
09/20200202189190-1.55%170,60018億3125万+11.76%32.8410.04
09/19195196183193+0.52%266,00018億6017万+14.88%33.3610.2
09/18191198188192-2.04%226,60018億5053万+14.97%33.1910.15
09/17205205191196-4.85%301,00018億8908万+18.79%33.8810.36
09/13206228201206+4.57%868,10019億8546万+26.38%35.6110.89
09/12210210195197-6.19%332,10018億9872万+22.36%34.0510.41
09/11219219195210-10.64%840,80020億2402万+32.08%36.311.1
09/10240264219235+16.92%3,151,90022億6497万+49.68%40.6212.42
09/09170201170201+33.11%968,00019億3727万+30.52%34.7410.62
09/06157158151151-5.03%47,30014億5536万-1.31%26.17.98
09/05164164155159-0.63%57,00015億3247万+3.92%27.488.4
09/04153162151160+2.56%71,60015億4211万+4.58%27.668.45
09/03157166146156+2.63%206,30015億355万+2.63%26.978.24
09/02137161137152+9.35%254,70014億6500万0%26.278.03
08/30144144135139-1.42%34,10013億3970万-8.55%24.037.34
08/29142144140141-1.4%31,30013億5898万-7.84%24.377.45
08/28147147142143-3.38%49,20013億7826万-7.14%24.727.56
08/27148151147148-1.99%28,80014億2645万-3.9%25.587.82
08/26152152150151+0.67%10,70014億5536万-2.58%26.17.98
08/23153155150150-0.66%20,60014億4573万-3.85%25.937.93
08/22152156148151-0.66%59,70014億5536万-3.21%26.17.98
08/21156159150152-2.56%58,90014億6500万-3.18%26.278.03
08/20162164156156-3.11%68,40015億355万-1.27%26.978.24
08/19167167160161+1.26%81,80015億5175万+1.26%27.838.51
08/16151175149159+4.61%281,40015億3247万0%27.488.4
08/15145156145152+2.01%70,10014億6500万-5.59%26.278.03
08/14148151146149+2.05%24,00014億3609万-8.02%25.767.87
08/13143147143146+0.69%52,30014億717万-10.43%25.247.71
08/12153153143145-3.97%54,00013億9753万-11.59%25.067.66
08/09157159148151-3.82%60,60014億5536万-9.04%26.17.98
08/08157163156157-1.88%41,70015億1319万-6.55%27.148.3
08/07161163158160-3.03%30,80015億4211万-4.76%27.668.45
08/06170170159165-0.6%53,10015億9030万-1.79%28.528.72