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
12/301,3901,4001,3851,385-0.5%52,700238億212万-0.57%19.231.45
12/271,3781,3941,3731,392+1.02%58,200239億2242万0%19.331.46
12/261,3601,3801,3471,378-2.06%150,000236億8182万-0.79%19.131.44
12/251,4091,4181,4061,407-0.78%165,800241億8020万+1.44%19.541.48
12/241,4151,4251,4061,418-0.07%155,600243億6925万+2.46%19.691.49
12/201,4201,4231,4171,419-0.14%84,200243億8643万+2.75%19.71.49
12/191,4251,4281,4191,421-0.14%87,000244億2080万+3.2%19.731.49
12/181,4211,4281,4201,423-0.07%58,300244億5517万+3.72%19.761.49
12/171,4201,4281,4171,424+0.35%50,700244億7236万+4.17%19.771.49
12/161,4151,4221,4121,419+0.21%86,900243億8643万+4.11%19.71.49
12/131,4241,4241,4101,416-0.28%93,500243億3488万+4.35%19.661.48
12/121,4151,4221,4051,420-0.28%74,900244億362万+4.95%19.721.49
12/111,4191,4291,4191,424+0.49%50,800244億7236万+5.64%19.771.49
12/101,4141,4231,4131,417+0.14%64,900243億5206万+5.51%19.681.49
12/091,4151,4191,4061,415+1.07%87,300243億1769万+5.83%19.651.48
12/061,3931,4091,3871,400+0.72%72,200240億5991万+5.18%19.441.47
12/051,3801,3991,3731,390+0.58%61,900238億8805万+4.83%19.31.46
12/041,3851,3901,3801,382-0.79%54,700237億5056万+4.54%19.191.45
12/031,3761,3981,3711,393+1.68%80,600239億3961万+5.77%19.341.46
12/021,3581,3721,3551,370+1.56%96,800235億4434万+4.34%19.021.44
11/291,3501,3521,3431,349+0.52%30,100231億8344万+3.06%18.731.41
11/281,3471,3521,3411,342-0.07%30,400230億6314万+2.68%18.631.41
11/271,3451,3471,3421,343+0.15%23,700230億8032万+2.91%18.651.41
11/261,3431,3461,3401,341-0.3%25,100230億4595万+3%18.621.41
11/251,3501,3531,3401,345+0.37%36,500231億1469万+3.46%18.681.41
11/221,3301,3551,3301,340+0.75%44,100230億2877万+3.32%18.611.4
11/211,3311,3351,3271,330-0.08%23,500228億5691万+2.78%18.471.39
11/201,3281,3371,3261,331+0.38%24,500228億7410万+3.02%18.481.4
11/191,3261,3331,3251,326-0.53%22,100227億8817万+2.79%18.411.39
11/181,3231,3441,3221,333+1.06%75,600229億847万+3.49%18.511.4
11/151,3101,3201,3091,319+0.69%46,700226億6787万+2.57%18.321.38
11/141,3011,3171,3011,310+0.46%56,100225億1320万+2.1%18.191.37
11/131,3001,3071,2921,3040%37,000224億1008万+1.72%18.111.37
11/121,2851,3041,2761,304+1.24%67,700224億1008万+1.8%18.111.37
11/111,2951,2991,2861,288-0.85%33,700221億3511万+0.63%17.881.35
11/081,3001,3041,2901,299-0.23%29,700223億2415万+1.41%18.041.36
11/071,3031,3101,2971,302+0.39%22,200223億7571万+1.64%18.081.37
11/061,2861,3061,2851,297+1.09%39,400222億8978万+1.25%18.011.36
11/051,2691,2891,2671,283+1.34%24,700220億4918万+0.16%17.821.35
11/011,2701,2701,2651,266-0.31%35,800217億5703万-1.17%17.581.33
10/311,2711,2771,2691,270-0.08%26,100218億2577万-0.94%17.631.33
10/301,2781,2791,2701,271+0.32%24,500218億4296万-0.86%17.651.33
10/291,2831,2841,2651,267-1.25%55,200217億7421万-1.25%17.591.33
10/281,2871,2891,2801,283+0.16%20,400220億4918万-0.08%17.821.35
10/251,2951,2951,2811,281-0.7%25,400220億1481万-0.23%17.791.34
10/241,2891,2941,2851,2900%18,500221億6948万+0.55%17.911.35
10/231,2901,2941,2881,290+0.16%26,800221億6948万+0.62%17.911.35
10/221,2811,2881,2811,288+0.63%16,400221億3511万+0.47%17.881.35
10/211,2751,2851,2751,280+0.55%16,700219億9763万-0.08%17.771.34
10/181,2801,2801,2711,2730%16,700218億7733万-0.62%17.681.33
10/171,2831,2841,2701,273+0.24%24,100218億7733万-0.55%17.681.33
10/161,2851,2851,2611,270-0.63%39,600218億2577万-0.78%17.631.33
10/151,2881,2881,2751,278-0.08%25,300219億6326万0%17.751.34
10/111,2861,2901,2751,279+0.47%33,000219億8044万+0.16%17.761.34
10/101,2651,2761,2651,273+0.39%23,100218億7733万-0.16%17.681.33
10/091,2601,2681,2541,268+0.4%27,100217億9140万-0.39%17.611.33
10/081,2701,2721,2591,263-1.25%44,600217億547万-0.63%17.541.32
10/071,2861,2941,2771,279-1.16%39,500219億8044万+0.79%17.761.34
10/041,3001,3011,2861,294-0.46%33,000222億3823万+2.13%17.971.36
10/031,3071,3131,3001,300-0.54%26,000223億4134万+2.77%18.051.36
10/021,3081,3191,3051,307+0.15%30,700224億6164万+3.57%18.151.37
10/011,2931,3171,2881,305+1.32%47,600224億2727万+3.57%18.121.37
09/301,2901,2921,2851,288-0.23%23,500221億3511万+2.47%17.881.35
09/271,2841,2931,2841,291+0.62%20,700221億8667万+2.79%17.931.35
09/261,2851,2891,2751,2830%30,000220億4918万+2.23%17.821.35
09/251,2891,2901,2781,283-0.23%33,800220億4918万+2.39%17.821.35
09/241,2871,2941,2851,286-0.08%36,200221億74万+2.63%17.861.35
09/201,2861,2881,2821,287+0.47%21,500221億1793万+2.71%17.871.35
09/191,2751,2831,2741,281+0.79%19,800220億1481万+2.32%17.791.34
09/181,2651,2791,2641,271+0.08%24,700218億4296万+1.52%17.651.33
09/171,2801,2801,2701,270-0.63%29,500218億2577万+1.44%17.631.33
09/131,2611,2801,2611,278+0.79%29,600219億6326万+2.16%17.751.34
09/121,2711,2781,2631,268-0.39%24,000217億9140万+1.44%17.611.33
09/111,2701,2801,2691,273+0.95%24,900218億7733万+2.09%17.681.33
09/101,2651,2651,2601,261+0.32%22,300216億7110万+1.2%17.511.32
09/091,2531,2591,2471,257+1.62%30,900216億236万+0.88%17.451.32
09/061,2361,2411,2341,237+0.16%26,000212億5864万-0.8%17.181.3
09/051,2341,2401,2321,235+0.08%21,000212億2427万-1.12%17.151.29
09/041,2291,2371,2251,234+0.24%19,100212億709万-1.36%17.131.29
09/031,2201,2331,2201,231+0.98%17,800211億5553万-1.68%17.091.29
09/021,2191,2231,2171,2190%18,200209億4930万-2.79%16.931.28
08/301,2241,2281,2191,219-0.25%27,700209億4930万-2.95%16.931.28
08/291,2311,2311,2221,222-0.73%20,200210億86万-3.09%16.971.28
08/281,2331,2381,2261,231-0.65%36,400211億5553万-2.84%17.091.29
08/271,2471,2471,2381,239-0.4%24,600212億9302万-2.75%17.21.3
08/261,2531,2531,2421,244-0.32%15,900213億7894万-2.81%17.271.3
08/231,2611,2611,2401,248-1.03%36,100214億4769万-2.88%17.331.31
08/221,2471,2611,2361,261+1.12%32,100216億7110万-2.32%17.511.32
08/211,2431,2541,2411,247+0.32%26,500214億3050万-3.78%17.321.31
08/201,2761,2761,2371,243-2.66%62,800213億6176万-4.46%17.261.3
08/191,2851,2891,2711,277-0.62%24,800219億4607万-2.3%17.731.34
08/161,2661,3001,2661,285+1.5%42,300220億8356万-1.98%17.841.35
08/151,2741,2741,2621,266-1.17%20,300217億5703万-3.65%17.581.33
08/141,2801,2871,2581,281+0.16%38,600220億1481万-2.88%17.791.34
08/131,2511,2801,2511,279+2.24%56,200219億8044万-3.4%17.761.34
08/121,2491,2551,2351,251+1.46%45,600214億9924万-5.8%17.371.31
08/091,2121,2341,2121,233+1.9%40,300211億8990万-7.57%17.121.29
08/081,2311,2491,2071,210-1.71%90,900207億9463万-9.77%16.81.27
08/071,2591,2611,2291,231-2.76%107,600211億5553万-8.68%17.091.29
08/061,2731,2821,2561,266-1.48%84,500217億5703万-6.64%17.581.33