株価チャート

2013/08/05～2013/12/30

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
12/30307317307310+1.31%15,00080億7606万0%15.531.98
12/27301307301306+2.68%10,00079億7186万-0.97%15.331.96
12/26290298290298+4.56%11,00077億6344万-2.93%14.931.91
12/25289289285285-1.72%44,00074億2477万-6.86%14.281.82
12/24305305290290-5.23%67,00075億5503万-5.23%14.531.85
12/20311314306306-2.86%176,00079億7186万+0.33%15.331.96
12/19320320314315-1.25%54,00082億632万+3.96%15.782.01
12/18316319316319+0.95%12,00083億1053万+6.33%15.982.04
12/17317318316316+0.32%11,00082億3237万+6.4%15.832.02
12/16327327315315-3.96%236,00082億632万+6.78%15.782.01
12/13327328317328-0.61%126,00085億4500万+12.33%16.442.1
12/12325340322330+1.54%68,00085億9710万+14.58%16.542.11
12/11326326325325-0.31%13,00084億6684万+14.04%16.292.08
12/10328328319326-0.61%10,00084億9289万+16.01%16.342.09
12/09323328322328+1.86%40,00085億4500万+17.56%16.442.1
12/06333333315322-0.92%30,00083億8868万+16.67%16.132.06
12/05320359315325+0.62%99,00084億6684万+19.05%16.292.08
12/043233263163230%60,00084億1474万+19.19%16.182.07
12/03338338321323-0.31%90,00084億1474万+20.52%16.182.07
12/02314330308324+4.85%100,00084億4079万+21.8%16.242.07
11/29295325295309+5.1%105,00080億5001万+17.05%15.481.98
11/28288295286294+2.8%27,00076億5923万+12.21%14.731.88
11/27286288283286+1.42%30,00074億5082万+9.58%14.331.83
11/26278283275282+2.92%39,00073億4661万+8.88%14.131.8
11/25275277272274+0.74%37,00071億3820万+6.2%13.731.75
11/22270276268272+1.12%24,00070億8609万+5.84%13.631.74
11/21268269265269+1.51%8,00070億794万+4.67%13.481.72
11/20267270265265-2.57%12,00069億373万+3.52%13.281.69
11/19280280266272-0.37%32,00070億8609万+6.25%13.631.74
11/18265273261273+5.81%26,00071億1215万+6.64%13.681.75
11/15254264254258+1.57%13,00067億2137万+0.78%12.931.65
11/14246265246254+4.1%57,00066億1716万-0.39%12.731.62
11/13242246242244-0.41%11,00063億5664万-4.31%12.231.56
11/12240270238245+3.38%36,00063億8269万-3.54%12.281.57
11/11240241237237-0.42%13,00061億7428万-7.06%11.881.52
11/08243244234238-3.25%31,00062億33万-7.03%11.931.52
11/07246249244246-0.81%27,00064億875万-4.28%12.331.57
11/06251252248248-1.59%65,00064億6085万-3.88%12.431.59
11/05254255250252-0.79%17,00065億6506万-2.7%12.631.61
11/01262262254254-3.79%36,00066億1716万-2.68%12.731.62
10/31265265262264+0.76%4,00068億7768万+0.38%13.231.69
10/30264270262262-0.76%16,00068億2557万-0.76%13.131.68
10/29274274264264-2.94%13,00068億7768万-0.75%13.231.69
10/28270284270272+1.49%41,00070億8609万+1.49%13.631.74
10/25260275257268+4.28%58,00069億8189万-0.74%13.431.71
10/24259259255257-1.15%7,00066億9532万-5.17%12.881.64
10/23257260251260+1.56%41,00067億7347万-4.41%13.031.66
10/222592602562560%26,00066億6926万-5.19%12.831.64
10/21249256248256+3.23%10,00066億6926万-4.83%12.831.64
10/18250250248248-1.98%6,00064億6085万-7.12%12.431.59
10/17260260253253+0.4%5,00065億9111万-4.89%12.681.62
10/16261261252252-4.18%5,00065億6506万-4.91%12.631.61
10/15262263258263-2.59%14,00068億5163万-0.38%13.181.68
10/11277277262270-2.88%50,00070億3399万+3.05%13.531.73
10/10259278247278+14.4%28,00072億4240万+6.51%13.931.78
10/09245246240243+1.67%11,00063億3059万-6.18%12.181.55
10/08245245234239+4.37%28,00062億2638万-7.36%11.981.53
10/07250256229229-10.55%22,00059億6586万-11.24%11.471.46
10/04263263256256-3.03%4,00066億6926万-0.78%12.831.64
10/03265265264264-0.38%6,00068億7768万+2.72%13.231.69
10/02276276261265-5.36%22,00069億373万+3.52%13.281.69
10/012722802702800%14,00072億9451万+9.8%14.031.79
09/30282284277280-3.45%22,00072億9451万+10.67%14.031.79
09/27291298290290-4.61%17,00075億5503万+15.54%14.531.85
09/26302304289304+0.66%22,00079億1975万+22.09%15.231.94
09/25298305290302+4.14%27,00078億6765万+22.27%15.131.93
09/24311311278290-9.09%104,00075億5503万+18.85%14.531.85
09/203243353073190%87,00083億1053万+31.82%15.992.04
09/19303350301319+5.28%222,00083億1053万+33.47%15.992.04
09/18295305273303+11.4%230,00078億9370万+28.94%15.181.94
09/17224273224272+21.97%170,00070億8609万+16.74%13.631.74
09/13224225221223+0.45%33,00058億955万-3.46%11.171.43
09/122242242202220%56,00057億8350万-4.31%11.121.42
09/11225230220222+0.45%36,00057億8350万-5.13%11.121.42
09/10226227220221-1.34%19,00057億5745万-6.36%11.071.41
09/09218227218224+3.23%16,00058億3561万-5.88%11.221.43
09/06226228213217-4.82%42,00056億5324万-9.58%10.871.39
09/05232240228228-1.3%39,00059億3981万-5.79%11.431.46
09/042312322302310%19,00060億1797万-5.33%11.581.48
09/032312352302310%28,00060億1797万-5.71%11.581.48
09/02230233230231+0.43%12,00060億1797万-6.1%11.581.48
08/30232232230230-0.86%30,00059億9192万-6.88%11.531.47
08/29233233232232+0.43%3,00060億4402万-6.83%11.631.48
08/28235235231231-2.12%13,00060億1797万-8.33%11.581.48
08/272362362362360%5,00061億4823万-7.09%11.831.51
08/26238238236236-0.42%10,00061億4823万-7.81%11.831.51
08/23236240236237+0.42%19,00061億7428万-8.14%11.881.52
08/22235240235236+0.43%14,00061億4823万-9.23%11.831.51
08/21236236235235-0.42%7,00061億2218万-10.65%11.781.5
08/20236237236236-0.84%6,00061億4823万-10.94%11.831.51
08/19237254237238+0.42%27,00062億33万-10.86%11.931.52
08/16240241235237-1.25%27,00061億7428万-11.9%11.881.52
08/15233240233240+2.13%8,00062億5243万-11.44%12.031.54
08/142352392322350%7,00061億2218万-13.92%11.781.5
08/13236238232235-1.67%19,00061億2218万-14.55%11.781.5
08/12243244239239-4.78%20,00062億2638万-14.03%11.981.53
08/09253254251251-6.69%19,00065億3900万-10.36%12.581.61
08/08255269252269+4.67%17,00070億794万-4.61%13.481.72
08/07259263257257-5.17%27,00066億9532万-8.54%12.881.64
08/05272272271271-2.17%3,00070億6004万-3.21%13.581.73