株価チャート

2013/07/09～2013/12/30

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
12/305415475405400%4,00056億1006万+2.86%5169.422.95
12/27553553540540+1.69%7,00056億1006万+3.05%5169.422.95
12/26550550530531-6.84%18,00055億1655万+1.53%5083.262.9
12/25570586570570+1.97%13,00059億2173万+9.2%5456.613.12
12/24548559548559+2.01%12,00058億745万+7.71%5351.33.06
12/20537548537548+2.24%2,00056億9317万+6%52463
12/19544549530536-0.74%11,00055億6850万+4.08%5131.132.93
12/18540540539540+1.89%5,00056億1006万+5.06%5169.422.95
12/17529530529530+1.73%3,00055億617万+3.31%5073.692.9
12/16520525520521+0.19%4,00054億1266万+1.76%4987.532.85
12/13520520520520+0.39%2,00054億228万+1.56%4977.962.84
12/125175185125180%6,00053億8150万+1.37%4958.812.83
12/11518518518518+0.39%1,00053億8150万+1.37%4958.812.83
12/10516516516516+1.98%2,00053億6072万+0.98%4939.672.82
12/09510515506506+0.4%5,00052億5683万-0.98%4843.942.77
12/06514514501504-0.4%7,00052億3605万-1.37%4824.792.76
12/05511511506506-1.94%13,00052億5683万-0.98%4843.942.77
12/04516516516516+1.18%2,00053億6072万+0.78%4939.672.82
12/03523525510510-2.3%17,00052億9839万-0.39%4882.232.79
12/02522522521522+1.75%5,00054億2305万+1.95%4997.12.85
11/29517517510513-0.77%3,00053億2955万+0.2%4910.952.8
11/28515517515517+0.39%2,00053億7111万+0.98%4949.242.83
11/27515515515515-0.96%1,00053億5033万+0.78%4930.092.82
11/26515520515520+0.78%2,00054億228万+1.76%4977.962.84
11/25515520515516+1.18%3,00053億6072万+0.98%4939.672.82
11/22507510507510+0.59%3,00052億9839万0%4882.232.79
11/21519519507507-0.59%6,00052億6722万-0.59%4853.512.77
11/20510510510510+1.39%3,00052億9839万-0.2%4882.232.79
11/18503503503503+0.2%1,00052億2566万-1.37%4815.222.75
11/155025025025020%1,00052億1527万-1.76%4805.642.74
11/12500510500502+0.4%3,00052億1527万-1.76%4805.642.74
11/11500502489500-3.85%6,00051億9450万-2.34%4786.52.73
11/07520520520520+1.96%2,00054億228万+1.36%4977.962.84
11/065005105005100%2,00052億9839万-0.58%4882.232.79
11/05510510510510+0.79%1,00052億9839万-0.97%4882.232.79
11/01512512506506-1.75%6,00052億5683万-1.94%4843.942.77
10/31527527515515+0.78%5,00053億5033万-0.39%4930.092.82
10/30511520511511-0.78%9,00053億877万-1.54%4891.82.79
10/295155155155150%2,00053億5033万-0.77%4930.092.82
10/285155155155150%5,00053億5033万-0.96%4930.092.82
10/255155155155150%1,00053億5033万-1.15%4930.092.82
10/24515515515515+0.39%3,00053億5033万-1.15%4930.092.82
10/23513513513513-1.91%1,00053億2955万-1.72%4910.952.8
10/22522523507523+0.97%6,00054億3344万-0.19%5006.682.86
10/21510518510518+1.57%3,00053億8150万-1.89%4958.812.83
10/18510510510510+0.79%1,00052億9839万-4.49%4882.232.79
10/17507509506506-0.2%6,00052億5683万-5.77%4843.942.77
10/16505507505507+0.2%3,00052億6722万-5.59%4853.512.77
10/15506507506506+0.2%4,00052億5683万-5.6%4843.942.77
10/11509509505505-0.79%3,00052億4644万-5.43%4834.362.76
10/10509509509509-1.74%1,00052億8800万-4.32%4872.652.78
10/09508518508518+1.97%2,00053億8150万-2.26%4958.812.83
10/08508508508508-1.93%3,00052億7761万-3.61%4863.082.78
10/07518518518518+1.97%3,00053億8150万-1.15%4958.812.83
10/04513520508508-0.97%7,00052億7761万-2.31%4863.082.78
10/03509515509513-3.02%3,00053億2955万-0.58%4910.952.8
10/02530531510529-0.75%7,00054億9578万+3.32%5064.112.89
10/01550550533533-3.09%5,00055億3733万+5.13%5102.412.91
09/30545550545550+2.8%5,00057億1395万+9.56%5265.43.01
09/27535535535535-0.93%2,00055億5811万+7.86%5121.82.93
09/26530540530540-1.82%2,00056億1006万+9.98%5169.672.95
09/25535550535550+4.76%13,00057億1395万+13.17%5265.43.01
09/24546547520525-3.14%13,00054億5422万+9.15%5026.072.87
09/20527543527542+1.88%10,00056億3083万+13.63%5188.812.96
09/19530533518532+3.7%14,00055億2694万+12.71%5093.082.91
09/18516517508513-3.21%15,00053億2955万+9.85%4911.182.81
09/17550550530530-7.02%26,00055億617万+14.72%5073.932.9
09/13619619559570-7.92%52,00059億2173万+24.45%5456.873.12
09/12702749603619-8.84%112,00064億3079万+37.25%5925.973.38
09/11600679600679+18.09%44,00070億5413万+53.27%6500.383.71
09/10540575540575+11%48,00059億7367万+33.1%5504.743.14
09/09481548481518+10.68%45,00053億8150万+21.88%4959.052.83
09/06479479450468-0.43%9,00048億6205万+11.43%4480.382.56
09/05460470460470+4.44%4,00048億8283万+12.44%4499.532.57
09/044504554504500%3,00046億7505万+8.43%4308.062.46
09/02445450445450+1.12%3,00046億7505万+8.96%4308.062.46
08/304454454454450%2,00046億2310万+8.27%4260.192.43
08/28407450407445+9.07%5,00046億2310万+8.8%4260.192.43
08/27408408408408+0.25%1,00042億3871万0%3905.972.23
08/23407407407407+0.49%1,00042億2832万-0.25%3896.42.23
08/224054054054050%1,00042億754万-0.49%3877.252.21
08/21405405405405-2.41%1,00042億754万-0.49%3877.252.21
08/15415415415415+2.72%1,00043億1143万+2.22%3972.992.27
08/12404404404404-3.81%1,00041億9715万-0.25%3867.682.21
08/08420420420420+1.2%1,00043億6338万+3.96%4020.852.3
08/054154154154150%1,00043億1143万+2.98%3972.992.27
08/024154154154150%1,00043億1143万+3.23%3972.992.27
08/01415415415415-1.19%1,00043億1143万+3.49%3972.992.27
07/31420420420420+2.44%1,00043億6338万+5%4020.852.3
07/29415422410410+1.99%4,00042億5949万+2.76%3925.122.24
07/26415415402402-3.13%2,00041億7637万+1.01%3848.532.2
07/25413415413415+2.47%3,00043億1143万+4.53%3972.992.27
07/23405405405405-1.22%1,00042億754万+2.27%3877.252.21
07/22410410410410+1.23%1,00042億5949万+3.54%3925.122.24
07/19403405400405+0.5%4,00042億754万+2.27%3877.252.21
07/18403403403403+0.25%1,00041億8676万+1.77%3858.12.2
07/17402402402402+1.01%1,00041億7637万+1.52%3848.532.2
07/12405405398398-1.24%2,00041億3482万+0.51%3810.242.18
07/11403403403403+2.03%1,00041億8676万+1.77%3858.12.2
07/09395395395395-1.25%2,00041億365万-0.5%3781.522.16