株価チャート

2013/06/26～2013/12/30

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
20187/1, 株式併合 5→1
2013
12/302,6202,6202,6202,620-1.13%200286億4970万-2.09%10.780.5
12/262,6502,6502,6502,6500%200289億7775万-0.97%10.90.51
12/252,7502,7502,6252,650+0.38%1,800289億7775万-0.9%10.90.51
12/242,6902,6902,6402,640-1.86%800288億6840万-1.38%10.860.51
12/202,6852,6902,6852,690+0.19%1,200294億1515万+0.41%11.070.52
12/192,6302,6852,6302,685+1.7%600293億6047万+0.3%11.050.51
12/182,6952,7202,6402,640-0.38%1,200288億6840万-1.27%10.860.51
12/172,7002,7002,6502,650-2.75%600289億7775万-0.97%10.90.51
12/162,7252,7252,7252,725-1.8%200297億9787万+1.76%11.210.52
12/122,7502,7752,7502,775+0.91%5,400303億4462万+3.66%11.420.53
12/112,7252,7502,7252,750+0.92%5,000300億7125万+2.88%11.310.53
12/102,6902,7252,6902,725+1.3%5,200297億9787万+2.06%11.210.52
12/092,6652,6902,6652,690+0.94%800294億1515万+0.86%11.070.52
12/062,7002,7002,6652,665-0.37%1,200291億4177万-0.22%10.960.51
12/042,6752,6752,6502,6750%1,800292億5112万+0.22%11.010.51
12/032,6502,6752,6502,675+0.75%1,200292億5112万+0.26%11.010.51
12/022,6552,6552,6552,655-3.45%1,400290億3242万-0.41%10.920.51
11/292,7002,7502,7002,7500%1,200300億7125万+3.19%11.310.53
11/252,7002,7502,7002,750+1.85%4,000300億7125万+3.38%11.310.53
11/222,6552,7002,5752,700+1.69%3,600295億2450万+1.69%11.110.52
11/212,6452,6752,6452,655+1.14%6,200290億3242万+0.15%10.920.51
11/202,6152,6252,6002,625+1.55%2,400287億437万-0.91%10.80.5
11/192,6252,6252,5752,585-1.52%1,600282億6697万-2.38%10.640.5
11/182,6352,6352,6252,625-0.94%800287億437万-0.87%10.80.5
11/152,6502,6502,6502,650+0.95%400289億7775万+0.19%10.90.51
11/142,6352,6352,6252,625+1.55%400287億437万-0.61%10.80.5
11/112,5852,5852,5852,585-5.14%400282億6697万-2.01%10.640.5
11/072,7002,7252,7002,725+0.93%400297億9787万+3.38%11.210.52
11/062,6502,7002,6502,700+1.89%800295億2450万+2.82%11.110.52
10/312,6502,6502,6502,650+1.92%200289億7775万+1.26%10.90.51
10/302,6002,6002,6002,600-3.7%600284億3100万-0.34%10.70.5
10/292,7002,7002,7002,7000%200295億2450万+3.73%11.110.52
10/252,6802,7002,6802,700+0.75%2,000295億2450万+4.13%11.110.52
10/242,6802,6802,6802,6800%200293億580万+3.8%11.030.51
10/232,6802,6802,6802,6800%1,000293億580万+4.24%11.030.51
10/222,6752,6802,6502,680+0.94%1,600293億580万+4.56%11.030.51
10/212,6352,6602,6352,655-4.32%2,200290億3242万+3.91%10.920.51
10/182,7202,7752,7202,775+5.92%400303億4462万+8.91%11.420.53
10/172,6202,6202,6202,620-1.13%200286億4970万+3.43%10.780.5
10/162,6202,6502,6202,650+0.95%1,200289億7775万+4.99%10.90.51
10/152,6252,6252,6252,6250%1,200287億437万+4.42%10.80.5
10/102,6252,6502,6252,6250%2,200287億437万+4.75%10.80.5
10/092,6252,6252,6252,6250%200287億437万+4.87%10.80.5
10/082,6252,6252,6002,625+0.96%1,400287億437万+5.04%10.80.5
10/072,6152,6252,6002,600-0.57%1,600284億3100万+4.21%10.70.5
10/022,6152,6152,6152,615+0.58%200285億9502万+5.1%10.760.5
10/012,5802,6002,5802,600+0.97%800284億3100万+4.67%10.70.5
09/302,5602,5752,5502,575+0.59%600281億5762万+3.96%10.590.49
09/272,5602,5602,5602,560+0.39%400279億9360万+3.56%10.530.49
09/252,5502,5502,5502,550+0.39%600278億8425万+3.36%10.490.49
09/202,5452,5452,5152,540-0.2%3,800277億7490万+3.17%10.450.49
09/192,4802,5452,4802,545+2.62%1,000278億2957万+3.58%10.470.49
09/182,4752,4802,4752,480+0.81%1,400271億1880万+1.14%10.20.48
09/172,4752,4752,4602,4600%600269億10万+0.53%10.120.47
09/132,4602,4602,4602,460+0.41%400269億10万+0.7%10.120.47
09/122,4502,4502,4502,4500%200267億9075万+0.25%10.080.47
09/112,4452,4502,4452,450+1.03%800267億9075万+0.16%10.080.47
09/102,4152,4252,4152,425+1.04%800265億1737万-1.02%9.980.46
09/052,4202,4202,4002,400-3.81%600262億4400万-2.2%9.870.46
09/042,4952,4952,4952,495+0.6%400272億8282万+1.51%10.270.48
09/032,4802,4802,4802,480+0.81%400271億1880万+0.9%10.20.48
09/022,4452,4602,4452,460+1.86%600269億10万+0.2%10.120.47
08/302,4002,4152,4002,415+1.47%800264億802万-1.55%9.940.46
08/292,3802,3802,3802,380-1.45%400260億2530万-2.98%9.790.46
08/282,4152,4152,4152,4150%200264億802万-1.63%9.940.46
08/272,4152,4152,4152,415-5.11%600264億802万-1.55%9.940.46
08/262,5452,5452,5452,545+0.39%600278億2957万+3.79%10.470.49
08/232,5252,5352,5252,535+0.4%3,000277億2022万+3.81%10.430.49
08/222,5002,5252,4752,525+3.7%1,600276億1087万+3.82%10.390.48
08/212,4352,4352,4352,435-2.6%400266億2672万+0.58%10.020.47
08/202,4702,5002,4702,500+3.09%4,000273億3750万+3.65%10.290.48
08/162,4552,4552,4252,425-0.82%600265億1737万+1%9.980.46
08/152,4452,4452,4452,4450%200267億3607万+2.17%10.060.47
08/142,4352,4452,4352,445+0.82%1,000267億3607万+2.56%10.060.47
08/122,4252,4252,4252,4250%800265億1737万+2.06%9.980.46
08/092,4002,4252,4002,425+1.04%800265億1737万+2.32%9.980.46
08/072,3952,4002,3952,400+1.91%400262億4400万+1.52%9.870.46
08/052,3602,3602,3552,355-0.63%600257億5192万-0.21%9.690.45
08/022,3702,3702,3702,370-4.24%200259億1595万+0.64%9.750.45
08/012,5252,5252,4752,475-1%400270億6412万+5.05%10.180.47
07/292,5702,5702,5002,500-2.53%400273億3750万+6.34%10.290.48
07/262,5402,5652,5402,565+1.58%2,600280億4827万+9.43%10.550.49
07/252,5252,5252,5252,525+1%1,800276億1087万+8.28%10.390.48
07/242,5252,5252,5002,5000%3,000273億3750万+7.71%10.290.48
07/232,4002,5002,4002,500+4.17%5,600273億3750万+8.18%10.290.48
07/222,4252,4252,4002,4000%1,200262億4400万+4.35%9.870.46
07/192,4002,4002,4002,400-1.03%400262億4400万+4.39%9.870.46
07/182,4252,4252,4252,4250%2,000265億1737万+5.53%9.980.46
07/172,4152,4252,4152,425+2.11%2,200265億1737万+5.71%9.980.46
07/162,3852,3852,3752,3750%1,400259億7062万+3.67%9.770.46
07/122,3752,3752,2552,375+3.49%7,000259億7062万+3.71%9.770.46
07/112,2952,2952,2952,295-0.22%200250億9582万+0.31%9.440.44
07/102,2852,3002,2852,300+2.22%600251億5050万+0.61%9.460.44
07/092,2202,2502,1902,250+2.74%2,400246億375万-1.49%9.260.43
07/082,2252,2252,1802,190-1.57%1,800239億4765万-4.24%9.010.42
07/052,2502,2502,1852,225-0.22%1,800243億3037万-2.92%9.150.43
07/032,2252,2302,2252,230+0.22%400243億8505万-2.83%9.180.43
06/282,2252,2252,2252,225-0.45%600243億3037万-3.26%9.330.43
06/272,2352,2352,2352,235-2.4%200244億3972万-3.04%9.370.44
06/262,2902,2902,2902,290+0.88%600250億4115万-0.95%9.60.45