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
20177/1, 株式併合 10→1
2013
12/301,7801,8201,7801,810+1.69%3,30039億8200万-0.33%19.291.03
12/271,7701,7901,7701,780+1.14%1,00039億1600万-1.98%18.971.01
12/261,7501,7901,7401,760-4.35%5,70038億7200万-3.19%18.761
12/251,8101,8401,8101,840+1.66%5,60040億4800万+1.1%19.611.05
12/241,8101,8201,8001,810+0.56%2,80039億8200万-0.44%19.291.03
12/201,8101,8101,8001,800-0.55%3,20039億6000万-0.88%19.181.02
12/191,8201,8201,8001,810-0.55%2,10039億8200万-0.33%19.291.03
12/181,8201,8301,8101,8200%2,10040億400万+0.22%19.41.03
12/171,8401,8401,8201,8200%2,10040億400万+0.33%19.41.03
12/161,8301,8401,8201,820-1.09%2,40040億400万+0.44%19.41.03
12/131,8301,8401,8301,8400%70040億4800万+1.66%19.611.05
12/121,8401,8401,8401,840+0.55%60040億4800万+1.83%19.611.05
12/111,8301,8301,8301,8300%1,10040億2600万+1.39%19.51.04
12/101,8301,8301,8301,8300%80040億2600万+1.55%19.51.04
12/091,8401,8401,8301,8300%40040億2600万+1.67%19.51.04
12/061,8201,8301,8201,830+0.55%1,20040億2600万+1.84%19.51.04
12/051,8301,8301,8201,820-0.55%1,20040億400万+1.39%19.41.03
12/041,8201,8301,8201,830+0.55%1,50040億2600万+2.06%19.51.04
12/031,8201,8301,8201,8200%1,00040億400万+1.62%19.41.03
12/021,8301,8301,8201,820+0.55%1,60040億400万+1.68%19.41.03
11/291,8201,8301,8101,8100%1,20039億8200万+1.17%19.291.03
11/281,8101,8301,8101,8100%90039億8200万+1.23%19.291.03
11/271,8301,8301,8101,810-0.55%80039億8200万+1.23%19.291.03
11/261,8001,8201,8001,820+1.11%50040億400万+1.73%19.41.03
11/251,8201,8201,8001,800-0.55%1,60039億6000万+0.61%19.181.02
11/221,8201,8201,8001,8100%1,50039億8200万+1.17%19.291.03
11/211,8101,8101,8001,8100%1,30039億8200万+1.17%19.291.03
11/201,7801,8101,7801,810+1.12%2,90039億8200万+1.23%19.291.03
11/191,7801,7901,7801,790+0.56%20039億3800万+0.17%19.081.02
11/181,8001,8001,7801,780-1.11%40039億1600万-0.39%18.971.01
11/151,7801,8001,7801,800+0.56%1,30039億6000万+0.78%19.181.02
11/141,8001,8001,7901,790+0.56%50039億3800万+0.28%19.081.02
11/131,7801,7801,7801,7800%80039億1600万-0.22%18.971.01
11/121,7701,7801,7701,780+1.14%30039億1600万-0.17%18.971.01
11/111,7701,7701,7601,760-0.56%1,10038億7200万-1.23%18.761
11/081,7701,7801,7701,770-0.56%50038億9400万-0.78%18.861.01
11/071,7701,7801,7701,780+1.14%60039億1600万-0.22%18.971.01
11/061,7701,7701,7601,760-0.56%50038億7200万-1.29%18.761
11/051,7801,7801,7701,7700%1,10038億9400万-0.73%18.861.01
11/011,7801,7801,7701,770-0.56%40038億9400万-0.78%18.861.01
10/311,7701,7801,7601,780+0.56%2,20039億1600万-0.22%18.971.01
10/301,7801,7801,7701,770-0.56%70038億9400万-0.78%18.861.01
10/291,7801,7901,7701,780-0.56%1,30039億1600万-0.22%18.971.01
10/281,7901,7901,7901,7900%70039億3800万+0.39%19.081.02
10/251,8001,8001,7901,790-0.56%50039億3800万+0.51%19.081.02
10/241,7901,8001,7901,8000%90039億6000万+1.12%19.181.02
10/231,8001,8101,8001,800-1.64%40039億6000万+1.24%19.181.02
10/221,8101,8301,8101,830+0.55%70040億2600万+3.1%19.51.04
10/211,8101,8301,8101,820+0.55%1,20040億400万+2.77%19.41.03
10/181,8101,8201,8001,810+0.56%1,10039億8200万+2.38%19.291.03
10/171,7901,8501,7901,800+1.12%3,80039億6000万+1.98%19.181.02
10/161,8001,8001,7801,780-1.11%30039億1600万+1.02%18.971.01
10/151,7701,8001,7701,800+1.12%1,40039億6000万+2.33%19.181.02
10/111,7701,7801,7701,780+1.14%1,00039億1600万+1.42%18.971.01
10/101,7601,7601,7601,760-1.12%10038億7200万+0.46%18.761
10/091,7701,7801,7401,780+1.14%1,00039億1600万+1.66%18.971.01
10/081,7501,7601,7501,760+0.57%90038億7200万+0.69%18.761
10/071,7601,7601,7501,750-1.13%50038億5000万+0.29%18.650.99
10/041,7501,8001,7501,770-1.12%1,90038億9400万+1.61%18.861.01
10/031,7701,7901,7401,790+1.13%2,80039億3800万+2.87%19.081.02
10/021,7901,7901,7701,7700%60038億9400万+1.96%18.861.01
10/011,7701,7801,7701,770+0.57%70038億9400万+2.14%18.861.01
09/301,7901,7901,7601,760-1.68%1,80038億7200万+1.62%18.761
09/271,7901,7901,7801,790+0.56%60039億3800万+3.53%19.081.02
09/261,7601,8101,7601,780+1.14%3,90039億1600万+3.19%18.971.01
09/251,7601,7701,7601,760-0.56%60038億7200万+2.27%18.761
09/241,7601,7701,7601,7700%1,00038億9400万+2.97%18.861.01
09/201,7401,7701,7401,770+1.72%2,50038億9400万+3.15%18.861.01
09/191,7501,7501,7301,740-0.57%1,10038億2800万+1.52%18.550.99
09/181,7501,7501,7401,7500%1,90038億5000万+2.22%18.650.99
09/171,7501,7501,7501,750+1.16%30038億5000万+2.34%18.650.99
09/131,7401,7401,7301,730-0.57%30038億600万+1.35%18.440.98
09/121,7401,7501,7401,740+0.58%50038億2800万+1.99%18.550.99
09/111,7401,7401,7301,730-0.57%1,20038億600万+1.53%18.440.98
09/101,7301,7401,7201,740+0.58%1,50038億2800万+2.11%18.550.99
09/091,7501,7501,7201,730+1.76%1,60038億600万+1.59%18.440.98
09/061,7201,7201,7001,700-0.58%1,60037億4000万-0.12%18.120.97
09/051,7201,7201,7101,7100%50037億6200万+0.47%18.230.97
09/041,7101,7101,7101,710-0.58%80037億6200万+0.47%18.230.97
09/031,7001,7201,7001,720+1.18%60037億8400万+1.18%18.330.98
09/021,7001,7101,7001,700+0.59%80037億4000万0%18.120.97
08/301,6901,6901,6901,6900%20037億1800万-0.53%18.010.96
08/291,7001,7001,6901,690-0.59%60037億1800万-0.59%18.010.96
08/281,7001,7001,6901,7000%60037億4000万-0.06%18.120.97
08/271,7001,7001,7001,7000%30037億4000万-0.12%18.120.97
08/261,7301,7301,6901,700-1.73%1,70037億4000万-0.12%18.120.97
08/231,7001,7301,6901,730+2.37%1,20038億600万+1.59%18.440.98
08/221,7001,7001,6901,6900%50037億1800万-0.71%18.010.96
08/211,6901,6901,6901,6900%10037億1800万-0.82%18.010.96
08/201,6901,6901,6901,690-1.17%80037億1800万-0.88%18.010.96
08/191,7101,7101,7101,710+0.59%70037億6200万+0.23%18.230.97
08/161,7001,7101,7001,7000%30037億4000万-0.41%18.120.97
08/151,7001,7001,7001,7000%50037億4000万-0.47%18.120.97
08/141,6901,7001,6901,700+0.59%1,20037億4000万-0.53%18.120.97
08/131,7001,7001,6901,6900%1,20037億1800万-1.17%18.010.96
08/121,7001,7001,6901,690-0.59%1,50037億1800万-1.23%18.010.96
08/091,7101,7101,6901,7000%90037億4000万-0.7%18.120.97
08/081,7101,7101,7001,700-1.16%80037億4000万-0.76%18.120.97
08/071,7201,7201,7201,7200%20037億8400万+0.35%18.330.98
08/061,7201,7201,7201,720+0.58%30037億8400万+0.29%18.330.98