株価チャート

2013/07/29～2013/12/19

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
12/19687687665676-0.88%26,50085億3112万-3.57%6.140.57
12/18685689678682-1.16%36,20086億684万-2.99%6.20.57
12/17672692671690+3.45%55,50087億780万-2.13%6.270.58
12/16688692660667-1.77%104,30084億1754万-5.52%6.060.56
12/13679688676679+0.3%75,80085億6898万-4.1%6.170.57
12/12685685677677-1.6%53,20085億4374万-4.51%6.150.57
12/11689690686688+0.15%27,00086億8256万-3.23%6.250.58
12/10685703685687-0.43%42,80086億6994万-3.38%6.240.58
12/09692698688690-0.43%33,60087億780万-3.23%6.270.58
12/06686698686693+0.73%32,20087億4566万-2.94%6.30.58
12/05696698688688-1.29%33,10086億8256万-3.64%6.250.58
12/04700704697697-0.85%28,70087億9614万-2.65%6.330.58
12/03705708701703-0.14%23,50088億7186万-1.95%6.390.59
12/02710710702704+0.43%16,70088億8448万-1.81%6.40.59
11/29704715701701-0.85%56,50088億4662万-2.37%6.370.59
11/28711715704707-0.42%29,50089億2234万-1.67%6.420.59
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