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
20167/1, 株式併合 10→1
2013
12/302,4602,4602,4202,440-0.41%2,90095億1600万+0.25%15.271.47
12/272,4402,4502,4202,4500%3,90095億5500万+0.66%15.341.48
12/262,4202,4502,4102,450-0.41%3,40095億5500万+0.7%15.341.48
12/252,4902,5002,4202,460-0.4%11,40095億9400万+1.15%15.41.48
12/242,4702,4902,4502,470+1.65%8,50096億3300万+1.6%15.461.49
12/202,4202,4602,4102,430+0.83%5,30094億7700万+0.08%15.211.46
12/192,4502,4502,4002,410-1.23%4,30093億9900万-0.66%15.081.45
12/182,4402,4402,4302,440+0.41%1,50095億1600万+0.66%15.271.47
12/172,4202,4402,4202,430+0.83%90094億7700万+0.37%15.211.46
12/162,4102,4202,4002,410-0.82%1,90093億9900万-0.33%15.081.45
12/132,3802,4402,3802,430+1.67%7,80094億7700万+0.58%15.211.46
12/122,4102,4102,3802,390-0.83%2,30093億2100万-0.95%14.961.44
12/112,3902,4402,3902,410+0.42%1,50093億9900万-0.12%15.081.45
12/102,4302,4302,3902,400+0.42%1,50093億6000万-0.54%15.021.45
12/092,4002,4302,3902,3900%1,50093億2100万-0.87%14.961.44
12/062,4102,4202,3802,390-1.65%2,90093億2100万-0.87%14.961.44
12/052,4002,4302,4002,4300%2,00094億7700万+0.83%15.211.46
12/042,4302,4302,4002,4300%2,20094億7700万+0.79%15.211.46
12/032,4202,4502,4202,430+0.41%50094億7700万+0.83%15.211.46
12/022,4402,4402,4102,420-0.82%3,70094億3800万+0.41%15.151.46
11/292,4502,4702,4302,440-0.41%1,50095億1600万+1.33%15.271.47
11/282,4502,4602,4402,450-0.81%1,30095億5500万+1.87%15.341.48
11/272,4502,4702,4402,470-0.8%1,80096億3300万+2.83%15.461.49
11/262,4902,4902,4602,490+0.4%1,90097億1100万+3.88%15.591.5
11/252,4502,4802,4302,480+1.22%3,10096億7200万+3.68%15.521.49
11/222,4602,4602,4302,450+0.82%1,90095億5500万+2.6%15.341.48
11/212,4202,4302,4102,4300%70094億7700万+1.84%15.211.46
11/202,4302,4702,4102,4300%2,00094億7700万+1.93%15.211.46
11/192,3802,5002,3802,430+2.1%11,50094億7700万+2.02%15.211.46
11/182,4102,4102,3802,3800%2,00092億8200万0%14.91.43
11/152,3602,3802,3502,380+0.85%2,50092億8200万+0.04%14.91.43
11/142,3502,3702,3502,360-0.84%6,20092億400万-0.8%14.771.42
11/132,3802,3902,3702,380+1.28%1,20092億8200万+0.08%14.91.43
11/122,3602,3602,3502,350-0.84%1,40091億6500万-1.14%14.711.42
11/112,3402,3802,3302,370+1.28%2,80092億4300万-0.34%14.831.43
11/082,4202,4202,3402,340-2.09%6,60091億2600万-1.6%14.651.41
11/072,4102,4102,3902,390-0.83%20093億2100万+0.46%14.961.44
11/062,3802,4102,3802,410+2.55%50093億9900万+1.35%15.081.45
11/052,3702,3802,3502,350-1.67%1,30091億6500万-1.09%14.711.42
11/012,4102,4302,3802,390+1.27%3,70093億2100万+0.59%14.961.44
10/312,4002,4302,3602,360-4.45%4,10092億400万-0.59%14.771.42
10/302,3802,4702,3802,470+2.92%3,40096億3300万+4.04%15.461.49
10/292,4502,4602,3502,400-0.83%3,90093億6000万+1.31%15.021.45
10/282,4002,4202,4002,420+2.11%1,70094億3800万+2.2%15.151.46
10/252,3902,3902,3702,370-0.42%2,40092億4300万+0.13%14.831.43
10/242,3702,3802,3702,380+0.42%1,00092億8200万+0.51%14.91.43
10/232,3602,3802,3602,370+0.85%40092億4300万+0.08%14.831.43
10/222,3502,3902,3502,350-0.84%70091億6500万-0.72%14.711.42
10/212,3702,3702,3602,3700%60092億4300万+0.08%14.831.43
10/182,3902,3902,3702,370-1.25%20092億4300万+0.17%14.831.43
10/172,3902,4002,3902,400+0.42%50093億6000万+1.39%15.021.45
10/162,3702,3902,3502,390+0.84%1,40093億2100万+1.01%14.961.44
10/152,4002,4002,3502,370-0.42%2,50092億4300万+0.38%14.831.43
10/112,3602,4002,3602,380+1.28%1,40092億8200万+1.02%14.91.43
10/102,3702,3702,3502,350-1.67%1,00091億6500万-0.04%14.711.42
10/092,3402,3902,3402,390+2.14%30093億2100万+1.88%14.961.44
10/082,3302,3602,3102,340-0.43%1,10091億2600万+0.09%14.651.41
10/072,3602,3602,3502,350-0.42%40091億6500万+0.82%14.711.42
10/042,3602,3602,3602,360-0.84%70092億400万+1.46%14.771.42
10/032,3602,3902,3602,380+0.85%3,40092億8200万+2.59%14.91.43
10/022,3702,3902,3402,3600%3,40092億400万+1.99%14.771.42
10/012,3802,4102,3602,3600%3,40092億400万+2.12%14.771.42
09/302,3602,3702,3402,3600%2,10092億400万+2.3%14.771.42
09/272,3602,3602,3502,360+0.43%1,30092億400万+2.48%14.771.42
09/262,3102,3502,3102,350+0.43%1,30091億6500万+2.22%14.711.42
09/252,3502,3502,3002,340-0.85%1,80091億2600万+1.92%14.651.41
09/242,4002,4002,3402,360-0.84%1,70092億400万+2.92%14.771.42
09/202,3802,4002,3602,380-0.42%80092億8200万+3.98%14.91.43
09/192,4302,4302,3602,3900%2,00093億2100万+4.6%14.961.44
09/182,4002,4002,3702,390+0.84%3,10093億2100万+4.87%14.961.44
09/172,3802,4202,3502,370+0.42%5,00092億4300万+4.31%14.841.43
09/132,3402,3602,3402,3600%4,40092億400万+4.24%14.771.42
09/122,3402,3602,3402,360+0.85%80092億400万+4.61%14.771.42
09/112,4002,4202,3402,340-1.68%2,70091億2600万+4.09%14.651.41
09/102,4202,4302,3602,3800%4,30092億8200万+6.11%14.91.43
09/092,4802,5002,3402,380+5.31%11,70092億8200万+6.39%14.91.43
09/062,2602,2602,2502,2600%1,40088億1400万+1.21%14.151.36
09/052,2502,2602,2202,260+0.44%90088億1400万+1.21%14.151.36
09/042,2402,2502,2402,250+1.81%1,50087億7500万+0.81%14.081.36
09/032,2102,2302,2102,210+0.45%1,40086億1900万-1.03%13.831.33
09/022,2002,2002,2002,200+1.38%80085億8000万-1.61%13.771.33
08/302,1902,2002,1702,170-2.25%1,40084億6300万-3.13%13.581.31
08/292,2102,2202,2102,220+0.45%20086億5800万-1.25%13.91.34
08/282,2002,2102,2002,210-0.9%1,70086億1900万-2.13%13.831.33
08/272,2802,2802,2202,230-2.19%1,20086億9700万-1.15%13.961.34
08/262,2602,2802,2602,280+0.44%50088億9200万+1.15%14.271.37
08/232,2302,2702,2302,270+0.89%1,30088億5300万+0.89%14.211.37
08/222,2502,2502,2502,250-0.88%20087億7500万+0.18%14.081.36
08/212,2702,2702,2702,2700%10088億5300万+1.2%14.211.37
08/202,2702,2702,2702,2700%60088億5300万+1.38%14.211.37
08/192,2702,2702,2602,270+0.44%40088億5300万+1.61%14.211.37
08/162,2702,2702,2602,260-0.44%70088億1400万+1.35%14.151.36
08/152,2702,2702,2302,270+0.89%3,00088億5300万+1.98%14.211.37
08/142,2102,2502,2102,250+1.81%1,90087億7500万+1.35%14.081.36
08/132,2102,2102,1902,210+1.84%1,20086億1900万-0.27%13.831.33
08/122,2002,2002,1702,1700%50084億6300万-1.9%13.581.31
08/092,1702,1702,1502,170+0.93%3,00084億6300万-1.81%13.581.31
08/082,2002,2102,1402,150-3.15%5,40083億8500万-2.67%13.461.3
08/072,2302,2302,2202,220-0.45%60086億5800万+0.5%13.91.34
08/062,2702,2702,2102,230-1.76%2,20086億9700万+1.04%13.961.34