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
12/301,0401,0801,0361,057+2.52%90,300149億6615万+11.03%15.220.7
12/271,0091,0361,0001,031+1.98%104,500145億9801万+9.1%14.850.69
12/269541,0129541,011+4.01%99,400143億1483万+7.44%14.560.67
12/25961972950972+0.1%120,500137億6263万+3.85%140.65
12/24985991954971-2.61%159,800137億4847万+3.96%13.980.65
12/209961,018971997+6.52%431,600141億1660万+6.97%14.360.66
12/19931944927936-0.43%49,800132億5290万+0.86%13.480.62
12/18950950932940-1.05%33,900133億954万+1.4%13.540.62
12/17955958945950+0.32%24,700134億5113万+2.59%13.680.63
12/16960962944947-0.94%39,800134億865万+2.38%13.640.63
12/13963965951956-0.42%61,200135億3608万+3.58%13.770.64
12/12964969951960-0.31%38,700135億9272万+4.23%13.820.64
12/11952969952963-0.52%67,100136億3519万+4.9%13.870.64
12/109669689569680%45,300137億599万+5.79%13.940.64
12/09950968950968+3.09%58,300137億599万+6.26%13.940.64
12/06940945911939+0.21%28,900132億9538万+3.41%13.520.62
12/05944945935937-0.32%38,000132億6706万+3.54%13.490.62
12/04935955935940-0.84%57,300133億954万+3.98%13.540.62
12/03910970909948+4.64%190,900134億2281万+4.98%13.650.63
12/02901909900906+0.67%34,700128億2813万+0.55%13.050.6
11/298889038889000%26,700127億4317万-0.55%12.960.6
11/28899902898900+0.56%24,300127億4317万-0.77%12.960.6
11/27894898875895-0.11%27,700126億7238万-1.43%12.890.59
11/26872901872896-0.55%27,400126億8654万-1.32%12.90.6
11/25905908890901-0.44%30,700127億5733万-0.66%12.970.6
11/22912912895905-0.77%30,400128億1397万-0.11%13.030.6
11/21910915901912+0.88%22,200129億1308万+0.88%13.130.61
11/20913914899904-1.09%28,300127億9981万+0.44%13.020.6
11/19908917906914+0.66%19,700129億4140万+1.9%13.160.61
11/18915915903908-0.33%32,200128億5645万+1.68%13.080.6
11/15911919905911-0.22%55,800128億9892万+2.47%13.120.61
11/14915917900913-0.87%50,700129億2724万+3.28%13.150.61
11/13920949913921+0.66%63,400130億4051万+4.66%13.260.61
11/12888915888915+2.58%46,600129億5556万+4.69%13.180.61
11/11909909884892-1.22%26,800126億2990万+2.65%12.850.59
11/08885910871903+2.27%74,100127億8565万+4.39%130.6
11/07880895876883-1.12%23,400125億247万+2.56%12.720.59
11/06880895868893+1.48%30,000126億4406万+4.08%12.860.59
11/05872885860880+0.92%33,700124億5999万+2.8%12.670.58
11/01885886845872-1.47%64,500123億4672万+2.35%12.560.58
10/31897912876885-1.45%48,800125億3079万+4.24%12.740.59
10/30915919888898-1.21%64,000127億1485万+6.27%12.930.6
10/299219448989090%102,400128億7060万+8.09%13.090.6
10/28910918880909-9.01%311,200128億7060万+8.73%13.090.6
10/259841,010960999+3.2%250,200141億4492万+20.07%14.390.66
10/24910980905968+7.2%146,200137億599万+17.62%13.940.64
10/23900935897903+0.33%98,100127億8565万+10.66%130.6
10/22893900888900+1.93%76,700127億4317万+10.97%12.960.6
10/21863913861883+2.91%103,500125億247万+9.55%12.720.59
10/188598618508580%55,300121億4849万+6.98%12.360.57
10/17830858828858+4.38%98,600121億4849万+7.25%12.360.57
10/16818829816822-0.24%23,500116億3876万+3.27%11.840.55
10/15814826814824+0.98%22,700116億6708万+4.17%11.870.55
10/11808820808816+0.99%23,300115億5381万+3.68%11.750.54
10/10799814799808+1.25%19,900114億4054万+3.19%11.640.54
10/09798798786798+0.38%40,000112億9895万+2.31%11.490.53
10/08780797775795+1.53%25,700112億5647万+2.45%11.450.53
10/07790802783783-0.89%23,700110億8656万+1.29%11.280.52
10/04784796784790-1%29,500111億8567万+2.46%11.380.52
10/03795805792798+0.13%26,900112億9895万+3.91%11.490.53
10/02812821786797-2.21%46,300112億8479万+4.05%11.480.53
10/01824831811815-0.97%67,200115億3965万+6.54%11.740.54
09/30800828800823+2.88%60,600116億5292万+8.01%11.850.55
09/27800840793800+0.88%116,800113億2726万+5.4%11.520.53
09/26778794776793+1.41%28,100112億2815万+4.76%11.420.53
09/25784793780782-1.76%26,300110億7240万+3.58%11.260.52
09/24800800786796+0.51%27,100112億7063万+5.43%11.460.53
09/20798798790792-0.25%32,700112億1399万+5.18%11.410.53
09/19792795778794+1.53%24,800112億4231万+5.73%11.430.53
09/18790798780782-1.14%23,500110億7240万+4.41%11.260.52
09/17795814780791+1.41%59,100111億9983万+5.89%11.390.53
09/13785790771780+0.39%36,000110億4408万+4.7%11.230.52
09/12777779764777-0.89%20,000110億160万+4.58%11.190.52
09/11800800777784-1.75%38,200111億72万+5.8%11.290.52
09/10770805767798+5.7%82,300112億9895万+7.84%11.490.53
09/09747760746755+5.89%52,700106億9010万+2.3%10.870.5
09/06707715700713+0.56%13,000100億9542万-3.39%10.270.47
09/05719719705709-2.21%36,100100億3879万-4.06%10.210.47
09/04719727719725+0.14%3,300102億6533万-2.03%10.440.48
09/03723728720724+1.4%11,100102億5117万-2.29%10.430.48
09/02715715701714+0.42%10,000101億958万-3.64%10.280.47
08/30729729710711-1.39%13,800100億6711万-4.05%10.240.47
08/29718736718721-0.69%4,900102億870万-3.09%10.380.48
08/28750750721726-3.84%13,400102億7949万-2.81%10.450.48
08/27762763750755-0.66%15,100106億9010万+0.67%10.870.5
08/26749761741760+1.47%16,900107億6090万+1.06%10.940.51
08/23759759742749+0.13%9,800106億515万-0.4%10.790.5
08/22741748737748+0.27%9,200105億9099万-0.66%10.770.5
08/21745749737746-0.8%10,200105億6267万-1.06%10.740.5
08/20765765745752-1.7%23,900106億4763万-0.4%10.830.5
08/19764765726765+1.06%15,200108億3170万+1.32%11.020.51
08/16732758732757+2.85%14,400107億1842万+0.26%10.90.5
08/15740741735736-1.21%5,500104億2108万-2.65%10.60.49
08/147457457417450%5,000105億4851万-1.59%10.730.5
08/13733745730745+1.64%8,800105億4851万-1.59%10.730.5
08/12732749731733+0.41%5,900103億7861万-3.17%10.560.49
08/09731735730730-0.27%8,100103億3613万-3.69%10.510.49
08/08740743732732-1.35%6,400103億6445万-3.56%10.540.49
08/07750752742742-1.72%6,800105億604万-2.37%10.690.49
08/06749755746755+0.94%6,400106億9010万-0.66%10.870.5