株価チャート

2013/08/01～2013/12/25

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
12/25466468465467-0.21%5,20025億9242万-0.21%36.970.73
12/244674704654680%7,20025億9797万0%37.050.73
12/20465470465468+0.65%4,00025億9797万+0.21%37.050.73
12/19470472465465-1.06%3,60025億8132万-0.21%36.810.72
12/18473474468470-0.21%1,70026億907万+0.86%37.210.73
12/17465475465471+1.29%4,00026億1462万+1.29%37.280.73
12/16473473463465-2.52%8,30025億8132万+0.22%36.810.72
12/134774774724770%2,70026億4793万+3.02%37.760.74
12/124774804764770%5,20026億4793万+3.25%37.760.74
12/114814814774770%2,20026億4793万+3.7%37.760.74
12/10479482470477-0.42%14,90026億4793万+3.92%37.760.74
12/09478479478479+0.21%1,60026億5903万+4.81%37.920.75
12/06476483475478-1.24%3,20026億5348万+4.82%37.840.74
12/054824844754840%3,10026億8679万+6.37%38.310.75
12/04480485480484-1.02%4,60026億8679万+6.84%38.310.75
12/03475491475489+3.82%12,10027億1455万+8.19%38.710.76
12/02465471465471+2.17%5,90026億1462万+4.67%37.280.73
11/29455461455461+1.32%3,90025億5911万+2.67%36.490.72
11/28456459455455-0.22%3,90025億2580万+1.56%36.020.71
11/274564574544560%2,40025億3136万+1.79%36.10.71
11/26458458453456+0.44%2,80025億3136万+2.01%36.10.71
11/25457457454454-0.22%1,80025億2025万+1.57%35.940.71
11/22458458452455-0.22%3,00025億2580万+2.02%36.020.71
11/21455456452456+1.11%3,30025億3136万+2.47%36.10.71
11/20451453450451+0.22%2,00025億360万+1.35%35.70.7
11/19455455449450-0.44%3,90024億9805万+1.35%35.620.7
11/18451453451452+0.44%2,90025億915万+1.8%35.780.7
11/15450451449450+0.22%2,90024億9805万+1.58%35.620.7
11/14447450446449+0.45%3,80024億9250万+1.35%35.540.7
11/13447448445447+1.13%3,20024億8139万+1.13%35.380.7
11/12445446442442-0.45%9,80024億5364万+0.23%34.990.69
11/114474494424440%6,40024億6474万+0.68%35.150.69
11/08444445441444+0.45%2,90024億6474万+0.68%35.150.69
11/07444444442442+0.23%1,90024億5364万+0.23%34.990.69
11/064444444414410%3,70024億4809万+0.23%34.910.69
11/05445445440441-0.9%4,50024億4809万+0.23%34.910.69
11/01450452439445-1.11%7,30024億7029万+1.14%35.230.69
10/31448452448450+0.22%3,00024億9805万+2.27%35.620.7
10/304494504464490%4,00024億9250万+2.28%35.540.7
10/29450450447449-0.22%2,10024億9250万+2.51%35.540.7
10/28445450445450+1.58%5,00024億9805万+2.74%35.620.7
10/25444444440443+0.68%2,10024億5919万+1.37%35.070.69
10/244414424384400%2,30024億4254万+0.92%34.830.69
10/234404404394400%2,20024億4254万+0.92%34.830.69
10/224384404384400%1,20024億4254万+1.15%34.830.69
10/21437440436440+1.15%2,70024億4254万+1.15%34.830.69
10/18441441435435-1.14%6,60024億1478万+0.23%34.430.68
10/17440442440440+0.23%1,90024億4254万+1.38%34.830.69
10/16442442437439-0.68%2,00024億3698万+1.15%34.750.68
10/154424434384420%6,10024億5364万+2.08%34.990.69
10/11438442437442+1.38%1,90024億5364万+2.31%34.990.69
10/10440440436436+0.23%1,30024億2033万+1.16%34.510.68
10/094354384334350%2,00024億1478万+1.16%34.430.68
10/08432437432435+0.69%1,10024億1478万+1.16%34.430.68
10/07436436432432-1.14%2,30023億9813万+0.7%34.20.67
10/04437437436437+0.23%1,00024億2588万+2.1%34.590.68
10/03438438435436-0.46%1,00024億2033万+1.87%34.510.68
10/02437440437438+0.69%4,30024億3143万+2.34%34.670.68
10/01435436434435-0.46%2,30024億1478万+1.64%34.430.68
09/30439439435437-0.23%5,80024億2588万+2.1%34.590.68
09/27437440435438+0.46%3,80024億3143万+2.34%34.670.68
09/26437437435436+0.69%1,70024億2033万+2.11%34.510.68
09/254354354334330%2,90024億368万+1.41%34.280.67
09/24435435430433+1.17%2,30024億368万+1.41%34.280.67
09/20433433428428-0.7%2,70023億7592万+0.23%33.880.67
09/19435435429431-0.23%1,90023億9258万+0.94%34.120.67
09/18430433429432+0.93%3,20023億9813万+1.17%34.20.67
09/17428430428428+0.47%1,40023億7592万+0.23%33.880.67
09/13428428426426-0.47%1,30023億6482万-0.47%33.720.66
09/12430430428428-0.47%4,80023億7592万0%33.880.67
09/11429431428430+0.47%90023億8702万+0.47%34.040.67
09/10428430428428+0.71%90023億7592万0%33.880.67
09/09425431425425+1.19%3,00023億5927万-0.7%33.640.66
09/06419420419420+0.24%1,10023億3151万-1.87%33.250.65
09/054194194184190%1,20023億2596万-2.33%33.170.65
09/04419419417419+0.24%1,20023億2596万-2.33%33.170.65
09/034194194174180%1,90023億2041万-2.79%33.090.65
09/02416418416418+0.72%2,20023億2041万-2.79%33.090.65
08/30423423415415-1.43%12,70023億376万-3.71%32.850.65
08/29422425421421-0.71%2,20023億3706万-2.55%33.330.66
08/28421425421424-2.3%3,20023億5372万-1.85%33.560.66
08/27437437434434-0.69%80024億923万+0.23%34.360.68
08/26436438435437+0.23%1,90024億2588万+1.16%34.590.68
08/23434436434436+0.46%1,60024億2033万+0.93%34.510.68
08/22433435433434+0.23%80024億923万+0.46%34.360.68
08/214364364334330%70024億368万+0.23%34.280.67
08/204334354334330%1,50024億368万+0.23%34.280.67
08/194344354334330%90024億368万+0.23%34.280.67
08/16431433430433+0.46%1,20024億368万+0.23%34.280.67
08/15430433429431+0.47%2,80023億9258万-0.23%34.120.67
08/14434435425429-1.15%4,10023億8147万-0.69%33.960.67
08/13431437429434+0.93%6,70024億923万+0.46%34.360.68
08/12432433429430-0.46%1,80023億8702万-0.46%34.040.67
08/09433434430432-0.23%2,10023億9813万0%34.20.67
08/08433433432433+0.23%80024億368万+0.23%34.280.67
08/07432433432432+0.23%90023億9813万+0.23%34.20.67
08/06431433430431+0.47%1,60023億9258万0%34.120.67
08/05429431429429-0.69%2,70023億8147万-0.46%33.960.67
08/02429432429432+0.47%2,00023億9813万+0.47%34.20.67
08/014294314294300%1,00023億8702万0%34.040.67