株価チャート

2013/04/09~2013/11/27

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
11/27714725709710-0.56%49,70089億6020万-1.25%6.450.59
11/26718721711714-0.28%17,00090億1068万-0.56%6.490.6
11/25719720711716+0.42%32,70090億3592万-0.28%6.510.6
11/22713719709713-0.83%27,20089億9806万-0.56%6.480.6
11/217157207087190%48,10090億7378万+0.42%6.530.6
11/20725727719719-1.24%20,80090億7378万+0.56%6.530.6
11/19740740722728-1.09%12,00091億8736万+2.1%6.610.61
11/18750750722736-0.27%30,80092億8832万+3.37%6.690.62
11/15730739711738+0.68%67,10093億1356万+3.94%6.70.62
11/14740754730733-0.27%66,80092億5046万+3.53%6.660.61
11/13722735711735+2.08%47,20092億7570万+4.11%6.680.62
11/12710720707720+0.84%31,80090億8640万+2.42%6.540.6
11/11710721705714+0.99%44,00090億1068万+1.71%6.490.6
11/08707713705707+0.14%15,60089億2234万+0.86%6.420.59
11/07709715706706-0.14%20,70089億972万+0.71%6.410.59
11/06707718706707-1.67%23,50089億2234万+0.86%6.420.59
11/05708720706719+0.98%43,80090億7378万+2.57%6.530.6
11/01717721705712-0.42%31,50089億8544万+1.57%6.470.6
10/31713719711715-0.28%16,80090億2330万+2%6.50.6
10/30730730714717-2.05%46,30090億4854万+2.14%6.510.6
10/29717732712732+2.38%32,10092億3784万+4.13%6.650.61
10/28720726714715+0.28%23,10090億2330万+1.71%6.50.6
10/25736738710713-1.66%50,20089億9806万+1.28%6.480.6
10/24708725708725+2.55%38,30091億4950万+2.84%6.590.61
10/23703720703707+0.86%64,80089億2234万+0.28%6.420.59
10/22705710698701-0.14%40,00088億4662万-0.57%6.370.59
10/21701715701702+1.01%20,80088億5924万-0.43%6.380.59
10/18692700680695+1.31%21,10087億7090万-1.42%6.310.58
10/17690696686686+0.15%15,60086億5732万-2.83%6.230.57
10/166816996816850%13,50086億4470万-2.97%6.220.57
10/15701704681685-2.14%28,30086億4470万-3.11%6.220.57
10/11700710695700+1.6%18,70088億3400万-0.99%6.360.59
10/10685697685689+0.58%26,10086億9518万-2.55%6.260.58
10/09681691680685+0.59%19,60086億4470万-3.25%6.220.57
10/08660684656681+3.03%25,20085億9422万-3.81%6.190.57
10/07693696655661-4.2%50,70083億4182万-6.51%6.010.55
10/046856976836900%11,30087億780万-2.54%6.270.58
10/03700709685690-1.57%28,80087億780万-2.4%6.270.58
10/02702713698701-1.41%30,10088億4662万-0.99%6.370.59
10/01711715702711+0.85%14,40089億7282万+0.42%6.460.6
09/30712715705705-1.54%18,30088億9710万-0.42%6.410.59
09/27724724713716-0.69%16,90090億3592万+1.13%6.510.6
09/26727739665721-1.77%41,10090億9902万+1.84%6.550.6
09/25738739725734-0.54%27,50092億6308万+3.67%6.670.61
09/24747749735738-1.34%39,10093億1356万+4.24%6.70.62
09/20751751737748+0.94%22,80094億3976万+5.8%6.80.63
09/19740746730741+0.95%36,50093億5142万+4.66%6.730.62
09/18718770718734+1.94%115,40092億6308万+3.67%6.670.61
09/17705723702720+2.27%53,50090億8640万+1.41%6.540.6
09/13702706699704+0.28%17,40088億8448万-1.4%6.40.59
09/12703706698702+0.14%17,80088億5924万-2.09%6.380.59
09/11710712700701-1.27%22,10088億4662万-2.77%6.370.59
09/10711713704710+1.28%9,60089億6020万-2.07%6.450.59
09/09718718701701+0.57%6,20088億4662万-3.84%6.370.59
09/06695697661697-0.71%16,50087億9614万-4.91%6.330.58
09/05702703691702-0.43%7,80088億5924万-4.75%6.380.59
09/047107207017050%11,90088億9710万-4.73%6.410.59
09/03705709693705+2.92%19,60088億9710万-5.11%6.410.59
09/02666688655685+3.01%17,60086億4470万-8.18%6.220.57
08/30671682660665-0.75%13,30083億9230万-11.21%6.040.56
08/29670680658670-1.18%44,70084億5540万-11.14%6.090.56
08/28692693656678-3.14%32,70085億5636万-10.67%6.160.57
08/27704710700700-1.82%17,00088億3400万-8.38%6.360.59
08/26720720707713+1.13%14,00089億9806万-7.16%6.480.6
08/23706713704705+0.43%13,10088億9710万-8.68%6.410.59
08/22710720702702-1.4%12,70088億5924万-9.42%6.380.59
08/21721738706712-2.47%29,50089億8544万-8.6%6.470.6
08/20727735717730+0.41%13,70092億1260万-6.77%6.630.61
08/19721738714727-0.41%17,30091億7474万-7.51%6.60.61
08/16720740713730-2.67%59,30092億1260万-7.59%6.630.61
08/15760761747750-1.45%23,00094億6500万-5.54%6.810.63
08/14771772752761-2.44%25,00096億382万-4.64%6.910.64
08/13795795736780-3.23%65,30098億4360万-2.62%7.090.65
08/12790813790806+1.26%36,800101億7172万+0.37%7.320.67
08/09799810785796-0.62%10,900100億4552万-1.12%7.230.67
08/08785807785801+0.25%18,900101億862万-0.74%7.280.67
08/07781799780799-1.48%42,300100億8338万-1.24%7.260.67
08/06804818794811+1.38%27,000102億3482万+0.12%7.370.68
08/05798806793800+0.88%16,200100億9600万-1.23%7.270.67
08/02785793771793+3.39%9,900100億766万-1.98%7.20.66
08/01770779761767-1.67%15,80096億7954万-5.19%6.970.64
07/31779787769780-0.26%7,00098億4360万-3.47%7.090.65
07/30770782759782+2.89%15,50098億6884万-3.34%7.10.65
07/29790798750760-5%28,70095億9120万-6.17%6.90.64
07/268038037908000%24,100100億9600万-1.36%7.270.67
07/258158158008000%9,100100億9600万-1.36%7.270.67
07/24809809790800-0.5%7,500100億9600万-1.23%7.270.67
07/23800808799804+1.01%10,300101億4648万-0.62%7.30.67
07/228008097937960%10,000100億4552万-1.36%7.230.67
07/19799818792796-0.5%15,300100億4552万-1%7.230.67
07/18800815794800-0.99%22,300100億9600万0%7.270.67
07/17802818802808-0.74%15,400101億9696万+1.13%7.340.68
07/16824834799814-1.21%56,500102億7268万+1.88%7.40.68
07/12822829786824+0.24%56,900103億9888万+3.26%7.490.69
07/11839840821822-1.91%18,100103億7364万+3.79%7.470.69
07/10848848823838-0.95%23,700105億7556万+6.08%7.610.7
07/09840846824846+1.93%15,300106億7652万+7.36%7.690.71
07/08831851822830-1.89%24,300104億7460万+5.6%7.540.69
07/05841852830846-0.24%20,900106億7652万+7.91%7.690.71
07/04845853840848-0.7%17,300107億176万+8.44%7.70.71
07/03835855831854+3.14%36,600107億7748万+9.49%7.760.71
07/02817831815828+2.86%22,400104億4936万+6.29%7.520.69
07/01805807791805+1.9%26,500101億5910万+3.34%7.310.67
06/28770809765790+0.64%30,30099億6980万+1.54%7.180.66
06/27750785726785+5.23%20,40099億670万+0.38%7.130.66
06/26800800745746-6.75%26,40094億1452万-5.09%6.780.62
06/25808809782800-0.25%45,800100億9600万+0.88%7.270.67
06/24823823793802+1.13%25,700101億2124万+0.38%7.290.67
06/21755798752793-0.88%68,500100億766万-1.49%7.20.66
06/20770830750800+2.04%90,600100億9600万-1.36%7.270.67
06/19780786764784+2.62%25,30098億9408万-3.92%7.120.66
06/18759777751764+2.69%38,30096億4168万-7.17%6.940.64
06/17726753726744+3.19%17,90093億8928万-10.47%6.760.62
06/14734750720721+1.69%27,60090億9902万-14.17%6.550.6
06/13779779690709-9.57%130,10089億4758万-16.69%6.440.59
06/12780795763784-1.01%21,40098億9408万-9.05%7.120.66
06/11805806791792+0.25%29,90099億9504万-8.97%7.20.66
06/10760790720790+14.49%44,80099億6980万-10.13%7.180.66
06/07709739656690-8.49%97,80087億780万-22.21%6.270.58
06/06795795751754-5.87%20,90095億1548万-16.13%6.850.63
06/05800802771801+2.69%20,900101億862万-11.98%7.280.67
06/047567807527800%42,40098億4360万-15.03%7.090.65
06/03800800780780-1.89%38,20098億4360万-15.86%7.090.65
05/31812815792795-2.33%42,000100億3290万-15.15%7.220.67
05/30822824776814-1.93%59,900102億7268万-13.86%7.40.68
05/29820839820830+1.22%19,500104億7460万-12.91%7.540.69
05/28805836805820+3.4%59,100103億4840万-14.41%7.450.69
05/27858858792793-8.96%128,600100億766万-17.57%7.20.66
05/24882899819871-1.25%86,700109億9202万-9.83%7.910.73
05/23933933865882-6.37%96,000111億3084万-8.79%8.010.74
05/22950953930942-0.53%60,800118億8804万-2.48%8.560.79
05/21950953939947+0.74%23,400119億5114万-1.87%8.60.79
05/209689699379400%37,500118億6280万-2.49%8.540.79
05/17953970925940+1.62%37,800118億6280万-2.59%8.540.79
05/16955959890925-3.95%63,000116億7350万-4.15%8.40.77
05/151,0101,018920963-0.93%160,800121億5306万-8.750.81
05/14960979920972+0.31%84,900122億6664万-8.830.81
05/13995995947969-1.22%63,500122億2878万-8.80.81
05/10996996976981-1.01%42,200123億8022万-8.910.82
05/091,0001,017990991-0.5%41,900122億3885万-8.810.81
05/081,0101,020982996-0.4%100,200123億60万-8.860.82
05/071,0201,0221,0001,000-1.09%80,900123億5000万-8.890.82
05/021,0081,0159851,011+3.37%88,600124億8585万-8.990.83
05/011,0201,020976978-3.93%114,400120億7830万-8.70.8
04/301,0251,0291,0011,018+1.09%73,600125億7230万-9.050.83
04/261,0281,0299961,007-0.49%88,200124億3645万-8.950.82
04/251,0301,0309921,012-1.08%134,600124億9820万-90.83
04/241,0161,0259911,023+2.3%136,200126億3405万-9.10.84
04/231,0401,0489901,000-0.99%337,100123億5000万-8.890.82
04/229801,0189801,010+5.21%393,600124億7350万-8.980.83
04/19935976934960+3.23%314,700118億5600万-8.540.79
04/18875939875930+6.29%174,500114億8550万-8.270.76
04/17890900871875-2.56%76,300108億625万-7.780.72
04/16855900848898+3.22%102,300110億9030万-7.980.74
04/15890898865870-3.44%122,700107億4450万-7.740.71
04/12902907880901-2.17%218,000111億2735万-8.010.74
04/11975997921921-4.46%265,600113億7435万-8.190.75
04/109481,015897964+1.47%1,198,000119億540万-8.570.79
04/091,2501,2669509500%4,698,400117億3250万-8.450.78