株価チャート

2013/07/30～2013/12/30

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
20211/1, 株式分割 1→2
2013
12/30383388358384-1.03%50,80034億7212万+3.5%12.740.76
12/27392400380388-1.02%37,60035億829万+5.15%12.880.77
12/26405405380392-5.54%61,40035億4446万+6.81%13.010.77
12/25415418394415-0.72%76,60037億5243万+13.7%13.770.82
12/24401435401418+4.37%142,80037億7955万+15.79%13.870.83
12/20409410392401-3.38%38,40036億2132万+11.87%13.290.79
12/19391415374415+2.85%112,80037億4790万+16.76%13.760.82
12/18405446380403+1.13%284,40036億4392万+14.81%13.370.8
12/17365428358399+12.25%229,80036億323万+14.51%13.220.79
12/16364366352355+1.14%35,40032億991万+2.9%11.780.7
12/13351358351351-1.13%6,40031億7374万+2.33%11.650.69
12/123553603523550%8,40032億991万+3.8%11.780.7
12/11364364348355-3.01%41,80032億991万+4.11%11.780.7
12/10363369353366+1.1%32,40033億937万+7.96%12.150.72
12/09361370361362+0.42%23,80032億7320万+7.1%12.010.72
12/06355367352361+2.41%17,20032億5964万+7.29%11.960.71
12/05356358352352-2.09%26,60031億8278万+5.07%11.680.7
12/04363368357360-2.84%30,00032億5059万+7.63%11.930.71
12/03388396360370-6.45%135,80033億4554万+11.11%12.280.73
12/02388396373396+14.47%286,20035億7611万+19.49%13.130.78
11/29345347345346+1.62%4,20031億2401万+5.34%11.470.68
11/283423433403400%9,00030億7428万+3.98%11.280.67
11/27337340336340+1.49%7,00030億7428万+3.98%11.280.67
11/26330335330335+1.52%13,60030億2907万+2.76%11.120.66
11/25335335330330-1.49%8,40029億8386万+1.54%10.950.65
11/22338338325335-0.74%13,40030億2907万+3.4%11.120.66
11/21333338333338+2.27%1,80030億5167万+4.49%11.20.67
11/20329330329330+0.92%3,80029億8386万+2.48%10.950.65
11/19327327326327+0.62%2,60029億5673万+1.87%10.850.65
11/18324327324325+0.46%7,60029億3865万+1.56%10.790.64
11/15324324323324-0.31%2,40029億2508万+1.41%10.740.64
11/14318325318325+0.93%3,40029億3412万+2.04%10.770.64
11/13323323322322+0.31%4,60029億700万+1.1%10.670.64
11/12320323320321+0.16%3,40028億9796万+0.79%10.640.63
11/113203203203200%40028億9344万+0.95%10.620.63
11/083223223203200%1,40028億9344万+0.95%10.620.63
11/06318323318320+0.79%2,20028億9344万+0.95%10.620.63
11/05320329318318-3.64%5,00028億7083万+0.47%10.540.63
11/01330330328330+1.23%5,20029億7933万+4.27%10.930.65
10/31326326326326-1.06%1,80029億4317万+3.33%10.80.64
10/30330331329329+0.61%8,80029億7481万+4.44%10.920.65
10/29327327327327-0.15%80029億5673万+4.14%10.850.65
10/28330331325328-0.61%11,00029億6125万+4.97%10.870.65
10/25326330325330+1.38%7,00029億7933万+5.95%10.930.65
10/243263263243250%2,40029億3865万+4.84%10.790.64
10/23319326319325+2.2%13,80029億3865万+5.18%10.790.64
10/22315318315318+1.11%3,60028億7535万+3.25%10.550.63
10/21312315312315+0.8%2,40028億4370万+2.44%10.440.62
10/17306312306312+0.65%4,40028億2110万+1.96%10.350.62
10/15313314309310-0.8%1,00028億302万+1.31%10.290.61
10/11312315312313+1.96%3,60028億2562万+2.46%10.370.62
10/10307307307307+1.66%20027億7137万+0.49%10.170.61
10/09302302302302-0.99%3,40027億2616万-0.82%10.010.6
10/08305305304305-1.46%1,60027億5328万+0.16%10.110.6
10/043093103093090%3,00027億9397万+1.64%10.250.61
10/03308310308309-1.12%5,00027億9397万+1.98%10.250.61
10/02312313312313-1.11%2,20028億2562万+3.14%10.370.62
10/01315316315316+1.12%9,80028億5727万+4.29%10.490.62
09/30313313313313+1.63%2,00028億2562万+3.48%10.370.62
09/27312313308308-2.07%3,20027億8041万+1.82%10.20.61
09/26314314309314+0.48%2,40028億3918万+4.32%10.420.62
09/25312315311313+0.32%9,60028億2562万+3.82%10.370.62
09/24318318311312-0.64%4,40028億1658万+3.83%10.340.62
09/20311314309314+2.45%5,20028億3466万+4.5%10.40.62
09/19301306301306+1.16%4,00027億6685万+2.34%10.150.6
09/18304305303303+1.17%2,80027億3520万+1.17%10.040.6
09/17299299299299+1.01%2,00027億355万0%9.920.59
09/13296296296296-0.34%3,40026億7643万-1%9.820.58
09/123023022972970%5,00026億8547万-0.67%9.860.59
09/113003002972970%1,00026億8547万-0.67%9.860.59
09/10304304296297-0.67%8,00026億8547万-1%9.860.59
09/09305305299299+0.34%3,40027億355万-0.66%9.920.59
09/063003002982980%7,00026億9451万-1%9.890.59
09/04300300298298+0.17%60026億9451万-1.32%9.890.59
09/03298298298298+0.51%4,40026億8999万-1.49%9.870.59
09/022962962962960%20026億7643万-1.99%9.820.58
08/30296296296296-1.33%20026億7643万-1.99%9.820.58
08/29296300296300+0.67%6,80027億1260万-0.99%9.960.59
08/28298298298298-0.67%1,80026億9451万-1.65%9.890.59
08/27301301300300-0.17%80027億1260万-1.32%9.960.59
08/26301301301301-1.48%20027億1712万-1.15%9.970.59
08/233053053053050%5,80027億5781万0%10.120.6
08/22297305297305+2.35%1,20027億5781万0%10.120.6
08/21300300298298-0.67%1,80026億9451万-1.97%9.890.59
08/20308308298300+0.84%6,20027億1260万-1.64%9.960.59
08/192972982952980%2,20026億8999万-2.46%9.870.59
08/162982982982980%6,00026億8999万-2.46%9.870.59
08/15303303298298-1.65%80026億8999万-2.46%9.870.59
08/14302303299303+2.37%4,80027億3520万-0.82%10.040.6
08/132962962962960%20026億7191万-3.11%9.810.58
08/12295305295296-1.5%7,00026億7191万-3.11%9.810.58
08/093023022983000%8,20027億1260万-1.96%9.960.59
08/08313313300300-2.6%80027億1260万-1.96%9.960.59
08/07308308308308-2.99%20027億8493万+0.65%10.220.61
08/06310318310318+0.79%4,20028億7083万+3.76%10.540.63
08/05310315309315-0.47%5,80028億4823万+3.28%10.450.62
08/02314317302317+2.1%8,80028億6179万+3.77%10.50.63
08/01308310308310+3.33%60028億302万+1.97%10.290.61
07/31300300300300-0.83%60027億1260万-0.66%9.960.59
07/30301303301303+0.67%2,20027億3520万+0.17%10.040.6