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
12/30333334331334-0.3%5,20034億5579万-2.05%180.33
12/273353363313350%3,00034億6613万-2.05%18.060.33
12/26339349333335+1.52%20,00034億6613万-2.05%18.060.33
12/25337341330330-3.23%34,10034億1440万-3.51%17.790.33
12/243413423353410%24,00035億2821万-0.29%18.380.34
12/203413443373410%10,10035億2821万-0.29%18.380.34
12/19337345337341+0.59%4,50035億2821万0%18.380.34
12/18343348339339-0.88%6,40035億752万-0.59%18.270.34
12/17342342340342+0.59%4,10035億3856万+0.29%18.430.34
12/16337343337340+0.89%3,50035億1787万-0.29%18.330.34
12/13337339336337-1.17%11,80034億8683万-0.88%18.170.34
12/12343343340341-0.58%2,30035億2821万+0.29%18.380.34
12/11341344341343-0.29%3,20035億4891万+0.88%18.490.34
12/103443463443440%4,60035億5925万+1.47%18.540.34
12/09344344340344+0.88%6,70035億5925万+1.47%18.540.34
12/06350350341341-2.57%4,60035億2821万+0.89%18.380.34
12/05350351350350-0.28%3,40036億2133万+3.55%18.870.35
12/04348351346351+0.86%8,10036億3168万+3.85%18.920.35
12/03348349346348+0.58%2,50036億64万+3.26%18.760.35
12/02343347342346+1.17%3,80035億7995万+2.67%18.650.35
11/293433433413420%50035億3856万+1.79%18.430.34
11/28346346340342-0.58%70035億3856万+1.79%18.430.34
11/27346346341344+0.29%3,40035億5925万+2.38%18.540.34
11/26340343340343+0.29%2,00035億4891万+2.08%18.490.34
11/25341342340342+1.18%3,40035億3856万+1.79%18.430.34
11/22340340337338+0.3%3,10034億9717万+0.6%18.220.34
11/21336339335337+0.3%8,30034億8683万+0.3%18.170.34
11/20335336333336+0.9%3,40034億7648万0%18.110.34
11/193333363333330%90034億4544万-0.89%17.950.33
11/18338338333333-0.3%3,20034億4544万-0.89%17.950.33
11/15337337329334-0.6%5,70034億5579万-0.6%180.33
11/14335336335336+0.3%2,70034億7648万+0.3%18.110.34
11/13334335334335+0.6%1,90034億6613万0%18.060.33
11/12331333331333+0.6%40034億4544万-0.6%17.950.33
11/11334335326331-0.6%5,20034億2475万-1.19%17.840.33
11/08333333329333-0.3%3,20034億4544万-0.6%17.950.33
11/07334334329334+1.21%50034億5579万-0.3%180.33
11/06331332330330-0.9%5,20034億1440万-1.49%17.790.33
11/05332333332333+1.22%90034億4544万-0.6%17.950.33
11/01335335329329-1.79%3,90034億405万-2.08%17.730.33
10/31336336330335-1.47%7,30034億6613万-0.3%18.060.33
10/303403403403400%20035億1787万+0.89%18.330.34
10/29340340335340+0.29%1,40035億1787万+0.89%18.330.34
10/28340340338339+0.89%70035億752万+0.59%18.270.34
10/25340340335336-1.18%1,30034億7648万-0.3%18.110.34
10/243363423363400%2,80035億1787万+1.19%18.330.34
10/23341341340340-0.29%2,20035億1787万+1.19%18.330.34
10/22340341340341-0.87%50035億2821万+1.79%18.380.34
10/21345345341344+1.18%4,10035億5925万+2.99%18.540.34
10/18340342338340-0.29%9,60035億1787万+1.8%18.330.34
10/17335345335341+2.1%4,90035億2821万+2.4%18.380.34
10/16330340330334+2.14%1,50034億5579万+0.6%180.33
10/15331339327327-2.39%2,20033億8336万-1.51%17.630.33
10/11335336331335+0.9%2,80034億6613万+0.9%18.060.33
10/10332332332332+1.84%1,30034億3509万+0.3%17.90.33
10/09326326326326-1.21%70033億7301万-1.51%17.570.33
10/083263303263300%3,40034億1440万-0.3%17.790.33
10/07326330326330+1.23%80034億1440万0%17.790.33
10/04328328326326-2.4%1,60033億7301万-1.21%17.570.33
10/033343343293340%14,90034億5579万+1.21%180.33
10/02341341334334+0.91%2,90034億5579万+1.52%180.33
10/01340344331331-3.78%4,30034億2475万+0.61%17.840.33
09/30340344339344+0.58%6,80035億5925万+4.88%18.330.34
09/27345345340342-1.72%3,10035億3856万+4.59%18.220.34
09/26337348335348+2.35%2,70036億64万+6.42%18.540.34
09/25346346340340-2.58%3,80035億1787万+4.29%18.110.34
09/24338350338349+3.25%25,10036億1099万+7.38%18.590.34
09/20335338332338+2.11%3,50034億9717万+4.32%18.010.33
09/19329336328331+0.91%10,40034億2475万+2.48%17.630.33
09/18326328326328+0.92%1,30033億9371万+1.55%17.480.32
09/17325325324325-0.91%2,00033億6267万+0.93%17.320.32
09/13324328324328+1.23%30033億9371万+1.86%17.480.32
09/12324328324324-1.22%2,50033億5232万+0.62%17.260.32
09/11325328322328+2.5%2,60033億9371万+1.86%17.480.32
09/103203203203200%30033億1093万-0.31%17.050.32
09/09323323320320-0.93%1,70033億1093万-0.31%17.050.32
09/06324325322323-0.31%2,00033億4197万+0.62%17.210.32
09/05325325322324-0.31%80033億5232万+0.93%17.260.32
09/04324325321325+1.25%80033億6267万+1.25%17.320.32
09/03323323321321-0.62%60033億2128万0%17.10.32
09/02324324318323-0.62%1,20033億4197万+0.62%17.210.32
08/30320325320325+0.93%1,10033億6267万+1.25%17.320.32
08/29321322321322+0.94%30033億3163万+0.63%17.160.32
08/28323323319319-1.24%30033億59万-0.62%170.31
08/27324324320323-0.62%30033億4197万+0.62%17.210.32
08/26317325317325+3.17%90033億6267万+1.25%17.320.32
08/23325325315315-1.56%2,70032億5920万-1.87%16.780.31
08/22320320320320-0.93%10033億1093万-0.31%17.050.32
08/21327327323323+0.31%4,00033億4197万+0.62%17.210.32
08/20325325322322+1.26%50033億3163万0%17.160.32
08/19323323318318-1.55%4,30032億9024万-1.24%16.940.31
08/16323323323323-0.62%60033億4197万+0.31%17.210.32
08/15319325319325+1.88%50033億6267万+0.93%17.320.32
08/14319319319319-0.62%30033億59万-0.62%170.31
08/13323330321321-0.62%1,70033億2128万0%17.10.32
08/12317323317323+2.87%80033億4197万+0.62%17.210.32
08/09314314314314-1.88%1,70032億4885万-2.18%16.730.31
08/08323323317320+0.31%60033億1093万-0.31%17.050.32
08/07320324318319+0.95%70033億59万-0.62%170.31
08/06323324316316-2.17%1,50032億6955万-1.56%16.840.31