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
201510/1, 株式分割 1→3
2013
12/30700725700713+4.9%95,10093億4324万+3.53%7.642.14
12/27668681668680+1.75%54,00089億664万-1.31%7.282.04
12/266676706556680%98,70087億5383万-3.14%7.162
12/25650668640668+1.21%266,40087億5383万-3.42%7.162
12/24667667660660-0.95%85,80086億4904万-4.99%7.071.98
12/20670673664667-3.15%141,30087億3200万-4.21%7.142
12/19686703686688+1.42%60,00090億1579万-1.67%7.372.06
12/18680683672679+1.29%378,90088億8917万-3.46%7.272.03
12/17678680667670+0.25%104,10087億7566万-5.5%7.182.01
12/16684697662668-2.2%201,90087億5383万-6.26%7.162
12/13681684677683+1.99%72,60089億5030万-4.56%7.322.05
12/12663676663670+1.06%24,30087億7566万-7.07%7.182.01
12/11670681663663-2.79%51,90086億8397万-8.8%7.11.99
12/10685690671682-4.12%82,50089億3283万-6.96%7.312.04
12/09665711665711+7.4%420,00093億1704万-3.61%7.622.13
12/066646706626620%29,40086億7524万-10.62%7.11.98
12/05672676659662-4.38%145,80086億7524万-11.22%7.11.98
12/04690693672693-1.05%24,30090億7254万-7.64%7.422.08
12/03719719700700-2.6%60,30091億6860万-7.53%7.52.1
12/02717725715719+0.28%55,50094億1309万-5.93%7.72.15
11/29740743715717-1.42%49,50093億8690万-6.56%7.682.15
11/28772773726727+0.23%93,30095億2224万-5.71%7.792.18
11/27730732723725+0.74%34,50095億41万-6.04%7.772.17
11/26719723719720+0.23%27,00094億3056万-6.86%7.712.16
11/257187237187180%35,40094億873万-7.07%7.72.15
11/22720725700718+0.09%63,00094億873万-7.07%7.72.15
11/21720722716718-0.09%34,50093億9999万-7.16%7.692.15
11/20735735718718-1.6%30,60094億873万-6.95%7.72.15
11/19702737701730+4.34%75,30095億6154万-5.32%7.822.19
11/18743749697700-7.78%244,50091億6423万-9.37%7.52.1
11/15755767740759+0.04%50,10099億3701万-1.73%8.132.27
11/14800800758758-8.08%151,20099億3265万-1.52%8.122.27
11/13770825770825+7.38%41,400108億585万+7.7%8.842.47
11/12750768750768+1.14%24,600100億6363万+1.23%8.232.3
11/11784784750760-4.52%43,20099億5011万+0.49%8.142.28
11/08805813772796-2.69%36,900104億2164万+5.53%8.522.38
11/07816826805818+0.16%20,100107億979万+9.02%8.762.45
11/06801823801816+0.62%11,700106億9233万+9.72%8.752.45
11/05849849803811+2.87%21,600106億2684万+9.94%8.692.43
11/01772794770789+0.51%60,000103億2995万+7.89%8.452.36
10/31772810772785+1.64%59,100102億7756万+8.23%8.412.35
10/30857866766772-10.92%132,000101億1165万+7.67%8.272.31
10/29890898839867-0.8%67,200113億5160万+21.89%9.282.6
10/28833912817874+10.97%102,600114億4328万+24.63%9.362.62
10/25796838786787-3.08%100,800103億1249万+13.94%8.432.36
10/24767825760812+7.12%110,700106億3994万+18.76%8.72.43
10/23763765742758+1.11%61,50099億3265万+12.18%8.122.27
10/22724750724750+3.45%51,30098億2350万+11.77%8.032.25
10/21733733717725+0.93%25,20094億9605万+8.7%7.772.17
10/18709720704718+1.41%27,60094億873万+8.35%7.72.15
10/17737740708708+0.66%45,60092億7775万+7.49%7.592.12
10/16684733675704+1%51,00092億1662万+7.43%7.542.11
10/15720733687697-6.19%60,30091億2494万+6.85%7.462.09
10/11724751723743+5.04%52,80097億2744万+14.43%7.962.23
10/10694727690707+1.97%32,40092億6028万+9.95%7.572.12
10/09663718660693+4.52%73,80090億8128万+8.67%7.432.08
10/08671673654663+1.43%36,60086億8834万+4.79%7.111.99
10/07673686647654-5.22%76,20085億6609万+3.97%7.011.96
10/04733760690690-4.61%160,20090億3762万+10.4%7.392.07
10/03703730703723+4.58%110,40094億7422万+16.48%7.752.17
10/02676696675692+2.82%99,30090億5945万+12.47%7.412.07
10/01650673645673+3.75%57,90088億1058万+10.09%7.212.02
09/30633648633648+0.78%27,60084億9187万+6.81%6.951.94
09/27633645632643+2.66%51,90084億2638万+6.51%6.891.93
09/26615630608627+3.3%34,80082億808万+4.1%6.711.88
09/25623623606607-2.62%19,80079億4612万+1.11%6.51.82
09/24626635620623+1.58%51,60081億6005万+3.83%6.671.87
09/20617617610613+0.49%18,30080億3344万+2.22%6.571.84
09/19626626607610-1.08%27,60079億9414万+1.55%6.541.83
09/18630630617617-0.48%24,60080億8146万+2.66%6.611.85
09/17627627615620-1.12%49,80081億2076万+3.68%6.641.86
09/13620627617627-2.03%37,20082億1244万+5.38%6.721.88
09/12643645633640-0.62%40,20083億8272万+8.29%6.861.92
09/11618649612644+4.43%63,00084億3511万+9.71%6.91.93
09/10619620604617+0.87%22,20080億7710万+5.96%6.611.85
09/09627633611611-0.86%18,60080億724万+5.58%6.551.83
09/06627630608617-1.07%33,90080億7710万+7.06%6.611.85
09/05609623600623+6.8%94,80081億6442万+8.78%6.681.87
09/04587593578584+0.63%31,80076億4486万+2.22%6.251.75
09/03576583573580+2.35%18,90075億9684万+2.11%6.211.74
09/025765765655670%30,30074億2220万+0.29%6.071.7
08/30570570567567-0.53%17,70074億2220万+1.01%6.071.7
08/29577581568570-1.67%13,80074億6149万+2.09%6.11.71
08/28570581567579-0.52%21,60075億8810万+4.2%6.211.74
08/27574583574582-0.51%21,30076億2740万+5.5%6.241.74
08/26591592583585+0.98%19,20076億6669万+6.81%6.271.75
08/23581586573580+0.81%76,20075億9247万+6.56%6.211.74
08/22567583567575-0.4%38,40075億3135万+6.48%6.161.72
08/21577589577577+0.12%21,90075億6191万+7.51%6.181.73
08/20607607574577-4.47%90,00075億5318万+7.99%6.181.73
08/19625630600604-3.72%110,70079億682万+13.9%6.471.81
08/16630653617627-1%115,50082億1244万+18.98%6.721.88
08/15630633613633+2.7%92,10082億9540万+21.33%6.781.9
08/14626648603617+11.65%368,10080億7710万+19.51%6.611.85
08/13537553527552+1.16%69,90072億3446万+7.88%5.921.66
08/12533555529546+3.8%45,90071億5150万+7.06%5.851.64
08/09536540526526+0.32%32,10068億8954万+3.54%5.631.58
08/08530540524524-1.69%22,20068億6771万+3.42%5.621.57
08/07542542528533-1.54%3,30069億8560万+5.19%5.711.6
08/06550550524542+0.43%3,90070億9475万+7.26%5.81.62