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
2013
12/301,5031,5261,5031,510+1.62%57,400204億9825万+2.44%6.191.87
12/271,4851,4931,4701,486+0.75%35,400201億7245万+1.02%6.091.84
12/261,4601,4751,4511,475+1.44%28,000200億2312万+0.41%6.051.83
12/251,4461,4711,4401,454+0.28%64,700197億3805万-0.89%5.961.8
12/241,4791,4831,4401,450-0.34%65,200196億8375万-1.16%5.951.8
12/201,4551,4671,4301,455-1.62%65,400197億5162万-0.82%5.971.8
12/191,5701,5791,4651,479-2.63%131,400200億7742万+0.89%6.071.83
12/181,4591,5741,4351,519+5.85%242,800206億2042万+3.69%6.231.88
12/171,4111,4441,3971,435+2.94%66,900194億8012万-1.85%5.891.78
12/161,4001,4521,3881,394+0.5%58,800189億2355万-4.72%5.721.73
12/131,4221,4381,3831,387-4.48%100,800188億2852万-5.13%5.691.72
12/121,4551,4611,3981,452-0.21%74,900197億1090万-0.68%5.951.8
12/111,4721,4721,4521,455-1.15%12,400197億5162万-0.41%5.971.8
12/101,4801,4801,4441,472-0.94%34,600199億8240万+0.89%6.041.82
12/091,5171,5171,4801,486-0.13%29,300201億7245万+2.06%6.091.84
12/061,4861,4951,4661,488-0.87%21,800201億9960万+2.41%6.11.84
12/051,5141,5181,4821,501-1.12%19,300203億7607万+3.45%6.161.86
12/041,5401,5491,5181,518-1.87%29,600206億685万+4.83%6.231.88
12/031,5491,5541,5331,547-0.19%33,000210億52万+6.98%6.341.92
12/021,5401,5581,5261,550+2.38%51,000210億4125万+7.49%6.361.92
11/291,5021,5351,4731,514+1%57,700205億5255万+5.29%6.211.87
11/281,4401,4991,4401,499+4.1%63,300203億4892万+4.39%6.151.86
11/271,4441,4471,4361,440+0.07%20,400195億4800万+0.42%5.911.78
11/261,4441,4471,4321,439-0.07%17,000195億3442万+0.21%5.91.78
11/251,4311,4501,4301,440+0.14%20,300195億4800万+0.14%5.911.78
11/221,4401,4411,4301,438-0.14%19,400195億2085万-0.07%5.91.78
11/211,4361,4441,4311,440+0.42%14,100195億4800万0%5.911.78
11/201,4411,4551,4301,434-0.49%16,300194億6655万-0.49%5.881.78
11/191,4611,4611,4341,441-0.41%12,300195億6157万-0.21%5.911.78
11/181,4611,4651,4391,447+0.14%40,300196億4302万+0.07%5.931.79
11/151,4461,4501,4201,445+0.14%26,100196億1587万-0.14%5.931.79
11/141,4511,4581,4411,443-0.69%16,600195億8872万-0.28%5.921.79
11/131,4921,4921,4401,453-0.75%25,100197億2447万+0.48%5.961.8
11/121,4701,4921,4101,464+8.44%146,600198億7380万+1.46%61.81
11/111,3101,3741,3021,350-3.57%51,600183億2625万-6.32%5.541.67
11/081,4091,4191,3951,400-1.41%14,200190億500万-3.11%5.741.73
11/071,4111,4201,3901,420+0.64%11,200192億7650万-2.07%5.821.76
11/061,4251,4271,4001,411+0.79%34,200191億5432万-3.16%5.791.75
11/051,4131,4291,3901,400-0.78%29,900190億500万-4.37%5.741.73
11/011,4401,4631,4111,411-0.63%29,000191億5432万-3.95%5.791.75
10/311,4351,4391,4201,420-1.05%19,000192億7650万-3.53%5.821.76
10/301,4591,4701,4311,435-1.64%9,600194億8012万-2.58%5.891.78
10/291,4551,4651,4401,459+0.27%6,200198億592万-1.08%5.981.81
10/281,4581,4701,4231,455-0.21%11,500197億5162万-1.42%5.971.8
10/251,4551,4681,4501,458+0.14%9,300197億9235万-1.22%5.981.81
10/241,4521,4751,4481,456-0.41%9,300197億6520万-1.22%5.971.8
10/231,4831,4831,4551,462-1.02%18,600198億4665万-0.61%61.81
10/221,4891,4891,4691,477-0.27%15,400200億5027万+0.82%6.061.83
10/211,5001,5051,4721,481-0.2%11,100201億457万+1.58%6.071.83
10/181,4501,4841,4501,484+1.78%10,900201億4530万+2.2%6.091.84
10/171,4931,4941,4561,458-0.55%13,300197億9235万+0.83%5.981.81
10/161,4871,4881,4631,466-1.94%19,800199億95万+1.73%6.011.82
10/151,5111,5301,4601,495-0.27%31,400202億9462万+4.33%6.131.85
10/111,5001,5101,4821,499+1.83%26,100203億4892万+5.12%6.151.86
10/101,4701,4721,4491,472+2.58%18,100199億8240万+3.74%6.041.82
10/091,3971,4501,3841,435+1.06%27,500194億8012万+1.49%5.891.78
10/081,3551,4501,3501,420+2.38%25,700192億7650万+0.85%5.821.76
10/071,4201,4201,3701,387-2.32%26,500188億2852万-1.14%5.691.72
10/041,3931,4431,3851,420-2.27%29,000192億7650万+1.57%5.821.76
10/031,5001,5321,4501,453-4.41%52,000197億2447万+4.46%5.961.8
10/021,6001,6001,5111,520-4.94%38,300206億3400万+9.83%6.231.88
10/011,6001,6201,5851,599+1.52%31,500217億642万+16.38%6.561.98
09/301,5591,5891,5371,575+2.67%50,700213億8062万+15.89%6.461.95
09/271,5001,5341,4821,534+3.65%32,500208億2405万+14.05%6.291.9
09/261,4671,4991,4591,480+2.56%31,900200億9100万+11.11%6.071.83
09/251,5001,5051,4111,443-3.67%24,500195億8872万+9.15%5.921.79
09/241,4801,4981,4651,498+2.46%37,500203億3535万+14%6.141.85
09/201,4741,4931,4621,462+0.07%38,000198億4665万+12.2%61.81
09/191,4591,4671,4421,461+2.6%22,300198億3307万+13.08%5.991.81
09/181,3881,4361,3801,424+4.09%28,400193億3080万+10.99%5.841.76
09/171,3501,3751,3231,368+4.35%27,200185億7060万+7.29%5.611.69
09/131,3101,3111,2821,311-0.08%12,600177億9682万+3.39%5.381.62
09/121,3261,3261,3031,312-1.06%8,000178億1040万+3.72%5.381.62
09/111,3321,3351,3201,326-0.15%12,400180億45万+4.99%5.441.64
09/101,3301,3331,2921,328+0.23%16,100180億2760万+5.4%5.451.64
09/091,3301,3351,2981,325+2.71%10,800179億8687万+5.33%5.431.64
09/061,3001,3001,2541,290-1.15%8,500175億1175万+2.63%5.291.6
09/051,3391,3401,3051,305-2.03%7,400177億1537万+3.82%5.351.62
09/041,3451,3491,3291,332-0.52%27,700180億8190万+6.22%5.461.65
09/031,3001,3401,2991,339+3.16%15,600181億7692万+7.03%5.491.66
09/021,2901,2981,2701,298+1.96%13,300176億2035万+3.92%5.321.61
08/301,2721,2831,2671,273+0.87%9,100172億8097万+1.92%5.221.58
08/291,2651,2721,2481,262-0.24%8,500171億3165万+0.8%5.181.56
08/281,2391,2651,2311,265-0.32%7,100171億7237万+0.72%5.191.57
08/271,2701,2791,2601,269+0.32%7,400172億2667万+0.63%5.21.57
08/261,2191,2651,2191,265+3.52%8,800171億7237万-0.08%5.191.57
08/231,2351,2431,2001,222-1.69%7,300165億8865万-3.78%5.011.51
08/221,1811,2431,1651,243+4.37%13,200168億7372万-2.51%5.11.54
08/211,2141,2331,1911,191-4.03%22,000161億6782万-7.1%4.881.47
08/201,2421,2421,2241,241-0.08%8,000168億4657万-3.8%5.091.54
08/191,2411,2421,2221,242+1.8%3,600168億6015万-4.17%5.091.54
08/161,2181,2241,2001,220+1.67%11,400165億6150万-6.37%51.51
08/151,1941,2161,1941,200-1.72%19,900162億9000万-8.4%4.921.49
08/141,2371,2491,2201,221-0.08%24,200165億7507万-7.36%5.011.51
08/131,2101,2351,2101,222+1.83%9,400165億8865万-7.84%5.011.51
08/121,2281,2491,2001,200-2.44%32,100162億9000万-10.18%4.921.49
08/091,2531,2571,2201,230-2.61%30,600166億9725万-8.35%5.041.52
08/081,2801,2851,2631,263+0.16%6,200171億4522万-6.31%5.181.56
08/071,2801,2801,2601,261-1.41%13,100171億1807万-6.66%5.171.56
08/061,2821,2951,2601,279-1.01%10,100173億6242万-5.54%5.251.58