株価チャート

2013/07/16～2013/12/06

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
12/06185187184186+0.54%981,000922億5310万0%28.881.17
12/05186187185185-0.54%1,197,000917億5711万-0.54%28.731.16
12/04187188186186-1.59%1,548,000922億5310万0%28.881.17
12/03189189187189+1.07%1,000,000937億4105万+1.61%29.351.19
12/021881891871870%552,000927億4908万+0.54%29.041.18
11/29188189186187-1.06%890,000927億4908万+0.54%29.041.18
11/28188190188189+0.53%1,163,000937億4105万+1.61%29.351.19
11/271871891871880%759,000932億4507万+1.08%29.191.18
11/26189189187188-1.05%1,065,000932億4507万+1.08%29.191.18
11/25189190187190+1.06%1,098,000942億3704万+2.15%29.51.19
11/22190190187188-1.05%1,966,000932億4507万+1.08%29.191.18
11/21187190187190+2.15%1,860,000942億3704万+2.15%29.51.19
11/20188188186186-1.06%706,000922億5310万0%28.881.17
11/19187188186188+0.53%1,226,000932億4507万+1.08%29.191.18
11/18189189187187-1.06%731,000927億4908万+0.54%29.041.18
11/15187189186189+1.61%1,705,000937億4105万+2.16%29.351.19
11/14185187184186+0.54%1,506,000922億5310万+0.54%28.881.17
11/13184185183185+0.54%710,000917億5711万0%28.731.16
11/12182185181184+1.1%1,521,000912億6113万-0.54%28.571.16
11/11181182179182+1.68%1,197,000902億6916万-1.09%28.261.14
11/08179181178179-0.56%2,048,000887億8121万-2.72%27.81.12
11/07182182180180-1.64%1,060,000892億7719万-2.7%27.951.13
11/06181183178183-1.61%2,994,000907億6515万-1.08%28.421.15
11/05187187183186+0.54%1,323,000922億5310万+0.54%28.881.17
11/01188188185185-1.6%853,000917億5711万0%28.731.16
10/311871891861880%916,000932億4507万+1.62%29.191.18
10/30187188186188+1.08%1,053,000932億4507万+1.62%29.191.18
10/29185186184186+0.54%499,000922億5310万+0.54%28.881.17
10/28186187184185+0.54%792,000917億5711万0%28.731.16
10/25187187184184-1.6%1,148,000912億6113万-0.54%28.571.16
10/24185187185187+0.54%795,000927億4908万+0.54%29.041.18
10/23189190186186-1.59%797,000922億5310万0%28.881.17
10/22188190188189+0.53%1,062,000937億4105万+1.61%29.351.19
10/21188189187188+0.53%623,000932億4507万+1.62%29.191.18
10/18187188186187-0.53%680,000927億4908万+1.08%29.041.18
10/17187188186188+1.08%621,000932億4507万+1.62%29.191.18
10/16186187185186-0.53%668,000922億5310万+0.54%28.881.17
10/15186187185187+0.54%846,000927億4908万+1.08%29.041.18
10/11185187184186+2.2%1,673,000922億5310万+0.54%28.881.17
10/10180183179182+1.68%1,374,000902億6916万-1.62%28.261.14
10/091791801761790%1,620,000887億8121万-3.76%27.81.12
10/08179181179179-0.56%635,000887億8121万-3.76%27.81.12
10/07180182179180-0.55%1,279,000892億7719万-3.23%27.951.13
10/04182182180181-0.55%1,132,000897億7318万-2.69%28.111.14
10/031821841821820%1,226,000902億6916万-2.15%28.261.14
10/02186187182182-2.15%1,415,000902億6916万-2.67%28.261.14
10/011871881861860%705,000922億5310万-0.53%28.881.17
09/30186188185186-1.06%915,000922億5310万-0.53%28.881.2
09/27190190188188-1.05%866,000932億4507万+0.53%29.191.22
09/26189190186190+1.6%1,297,000942億3704万+1.6%29.51.23
09/25189190186187-1.06%1,314,000927億4908万0%29.041.21
09/241891891871890%719,000937億4105万+1.07%29.351.22
09/201891901881890%1,490,000936億9540万+0.53%29.361.22
09/19189189187189+0.53%945,000936億9540万+0.53%29.361.22
09/18187188186188+1.62%900,000931億9966万-0.53%29.211.22
09/17189190185185-1.6%1,539,000917億1243万-2.12%28.741.2
09/13184188184188+1.62%3,205,000931億9966万-1.05%29.211.22
09/121861871851850%711,000917億1243万-3.14%28.741.2
09/11187188185185-1.07%908,000917億1243万-3.14%28.741.2
09/10185188185187+1.08%2,332,000927億391万-2.6%29.051.21
09/09187187183185+1.65%1,674,000917億1243万-3.65%28.741.2
09/06188188182182-3.7%1,633,000902億2520万-5.7%28.271.18
09/051901901871890%1,042,000936億9540万-2.58%29.361.22
09/041871891861890%931,000936億9540万-3.08%29.361.22
09/03187189187189+1.07%759,000936億9540万-3.08%29.361.22
09/02185188184187+1.63%921,000927億391万-4.59%29.051.21
08/30189189183184-2.13%1,253,000912億1669万-6.12%28.591.19
08/29184188184188+3.3%1,596,000931億9966万-4.08%29.211.22
08/28183184181182-1.09%1,917,000902億2520万-7.61%28.271.18
08/27186186184184-1.08%644,000912億1669万-7.07%28.591.19
08/261871881851860%994,000922億817万-6.06%28.91.2
08/23187190184186-0.53%2,780,000922億817万-6.53%28.91.2
08/22185190184187+1.08%2,333,000927億391万-6.5%29.051.21
08/21192192185185-3.65%4,176,000916億2306万-7.5%28.711.2
08/20199199191192-4%2,822,000950億8988万-4.48%29.81.24
08/192002011992000%479,000990億5195万-0.99%31.041.29
08/16200203200200-1.48%626,000990億5195万-0.99%31.041.29
08/151992061992030%2,193,0001005億3773万+0.5%31.511.31
08/14202203200203+0.5%785,0001005億3773万+0.5%31.511.31
08/13200202198202+1%1,473,0001000億4247万0%31.351.31
08/12203203197200-1.48%2,205,000990億5195万-0.99%31.041.29
08/09203206202203+1%2,552,0001005億3773万+0.5%31.511.31
08/08202205201201-1.47%1,732,000995億4721万-0.5%31.21.3
08/07199209199204+1.49%4,715,0001010億3299万+0.99%31.661.32
08/06202202198201-1.95%2,112,000995億4721万-0.5%31.21.3
08/05205205201205-0.97%1,808,0001015億2825万+1.49%31.821.32
08/02203207202207+1.97%3,000,0001025億1877万+2.99%32.131.34
08/01200203199203+2.01%1,775,0001005億3773万+1%31.511.31
07/31201202198199-0.5%1,982,000985億5669万-1%30.891.29
07/30191200191200+4.71%2,041,000990億5195万0%31.041.29
07/29195196191191-2.55%1,427,000945億9462万-4.5%29.641.23
07/26199200196196-2%1,291,000970億7091万-2%30.421.27
07/25203203200200-1.48%1,105,000990億5195万0%31.041.29
07/24205205201203-0.98%1,098,0001005億3773万+2.01%31.511.31
07/23202206201205+0.99%1,781,0001015億2825万+3.02%31.821.32
07/22201204200203+1.5%1,300,0001004億8870万+2.53%31.491.31
07/19204204200200-1.96%1,291,000990億365万+1.52%31.031.29
07/18201204201204+0.99%1,225,0001009億8372万+4.62%31.651.32
07/17202203200202-0.49%1,256,000999億9368万+4.12%31.341.3
07/162042042022030%1,226,0001004億8870万+5.18%31.491.31