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
12/309681,026967999+3.74%703,300298億8408万-4.58%48.211.23
12/27960972945963+0.31%363,600288億718万-7.85%46.471.19
12/26955961940960-0.21%401,100287億1744万-8.05%46.331.18
12/25950967946962+1.8%571,500287億7726万-7.85%46.431.18
12/24960982933945-1.56%733,500282億6873万-9.13%45.611.16
12/20973983953960-2.83%482,100287億1417万-7.43%46.321.18
12/191,0251,030971988-1.3%374,200295億5167万-4.36%47.681.22
12/189931,0059841,001+0.1%225,700299億4051万-2.53%48.31.23
12/179961,0149881,000+0.4%333,300299億1060万-1.96%48.261.23
12/161,0501,050990996-3.95%667,800297億9095万-1.78%48.061.23
12/131,0501,0671,0321,037-1.52%378,400310億1729万+2.78%50.041.28
12/121,0401,0571,0301,053-0.75%391,500314億9586万+4.99%50.811.3
12/111,0731,0971,0271,061-0.38%1,097,500317億3514万+6.31%51.21.31
12/101,1281,1351,0431,065-8.03%1,455,400318億5478万+7.36%51.391.31
12/091,1911,2151,1101,158-2.11%1,515,100346億3647万+17.44%55.881.43
12/061,1601,1881,0891,183-0.5%1,094,600353億8423万+21.58%57.091.46
12/051,1901,2301,1671,189+0.59%905,800355億6370万+23.85%57.381.46
12/041,1701,2101,1301,182-0.59%1,124,400353億5432万+24.95%57.041.46
12/031,2301,2551,1201,189-2.86%1,662,300355億6370万+27.3%57.381.46
12/021,1101,2291,1101,224+12.29%2,394,000366億1057万+32.61%59.061.51
11/291,0841,0901,0331,090+1.11%1,188,400326億255万+19.26%52.61.34
11/289991,0949901,078+9.22%2,031,300322億4362万+18.46%52.021.33
11/279911,015974987+1.86%1,339,800295億2176万+8.94%47.631.22
11/26935979934969+3.64%665,400289億8337万+7.07%46.761.19
11/25950952933935-1.37%516,400279億6641万+3.2%45.121.15
11/22960968930948-0.42%569,500283億5524万+4.41%45.751.17
11/21945982932952+1.71%1,000,400284億7184万+4.73%45.931.17
11/20893953891936+6.24%1,070,300279億9332万+2.86%45.161.15
11/19880884860881+1.85%325,000263億4841万-3.29%42.511.08
11/18867887857865+1.53%435,300258億6990万-5.26%41.741.06
11/15843855835852+1.67%422,900254億8110万-6.89%41.111.05
11/14841862831838-0.36%455,800250億6240万-8.62%40.431.03
11/13853856826841-1.41%338,200251億5212万-8.39%40.581.04
11/12854865843853+0.12%353,000255億1101万-7.18%41.161.05
11/11899899852852-5.02%365,900254億8110万-7.39%41.111.05
11/08910910871897-1.97%482,500268億2693万-2.61%43.281.1
11/07908928902915-0.76%362,600273億6527万-0.76%44.151.13
11/06910946908922+0.11%542,500275億7462万0%44.491.14
11/05940952896921+9.9%1,736,400275億4471万-0.22%44.441.13
11/01853854812838-1.64%427,600250億6240万-9.31%40.431.03
10/31853868847852+1.19%243,000254億8110万-8.09%41.111.05
10/30871882842842-4.1%486,200251億8203万-9.56%40.631.04
10/29899905853878-4.04%826,200262億5869万-6.1%42.361.08
10/28920935894915-8.04%843,400273億6527万-2.35%44.151.13
10/25993995979995+0.61%229,000297億5786万+6.19%48.011.22
10/24968990967989+2.06%215,700295億7841万+5.89%47.721.22
10/23980987960969-0.92%236,000289億8027万+4.08%46.751.19
10/22993995965978-1.71%220,600292億4943万+5.39%47.191.2
10/219981,010987995+1.43%266,500297億5448万+7.57%481.22
10/18976986971981+1.03%293,900293億3582万+6.4%47.331.21
10/17988988960971-0.21%370,700290億3678万+5.66%46.851.2
10/169651,005958973+1.99%1,017,900290億9659万+5.99%46.941.2
10/15972972944954+1.06%308,900285億2841万+4.15%46.021.17
10/11915946911944+3.74%408,100282億2937万+2.83%45.541.16
10/10903925900910+2.25%325,300272億1264万-0.98%43.91.12
10/09861890858890+2.3%145,600266億1456万-3.37%42.941.1
10/08861874852870+0.12%200,900260億1648万-5.74%41.971.07
10/07875885866869-1.25%151,600259億8657万-6.66%41.921.07
10/04880890839880-0.79%530,200263億1552万-5.58%42.451.08
10/03905908876887-2.53%334,300265億2484万-4.93%42.791.09
10/02922928906910-1.09%353,300272億1264万-2.57%43.91.12
10/01925933915920-1.39%726,000275億1168万-1.39%44.381.13
09/30944948930933-1.48%292,300279億360万+0.11%45.021.15
09/27945962937947+1.28%293,600283億2230万+1.72%45.691.17
09/26928945927935+0.43%120,700279億6341万+0.75%45.111.15
09/25944964930931-1.27%227,500278億4378万+0.43%44.921.15
09/24930946927943+1.07%192,900282億267万+1.73%45.51.16
09/20924952921933+2.53%380,700278億9949万+0.86%45.681.17
09/19925929909910-1.3%431,300272億1173万-1.52%44.561.14
09/18951975920922+0.11%614,200275億7056万-0.11%45.141.15
09/17898954897921+2.79%431,400275億4066万-0.11%45.091.15
09/13913919896896-1.54%316,100267億9308万-2.82%43.871.12
09/12910925908910-0.87%185,700272億1173万-1.62%44.561.14
09/11900930900918+2%270,300274億5095万-0.97%44.951.15
09/10920922895900-3.54%316,300269億1270万-3.02%44.071.12
09/09950961902933-0.64%428,500278億9949万+0.43%45.681.17
09/06983989935939-6.38%442,700280億7891万+1.08%45.981.17
09/051,0391,0589701,003+3.62%1,351,400299億9270万+7.85%49.111.25
09/04950990940968+0.94%208,900289億4610万+4.42%47.41.21
09/039631,024928959+1.7%533,900286億7697万+3.45%46.961.2
09/021,1791,299933943-10.95%2,411,100281億9852万+1.62%46.171.18
08/309271,0599261,059+16.5%1,284,200316億6727万+13.99%51.851.32
08/29891909891909+1%30,400271億8182万-1.84%44.511.14
08/28900908891900-0.99%65,000269億1270万-3.33%44.071.12
08/27886910879909+2.02%55,800271億8182万-2.78%44.511.14
08/26905905886891-0.34%28,100266億4357万-4.81%43.631.11
08/23890905868894+0.34%49,700267億3328万-4.69%43.771.12
08/22873900862891+0.11%72,100266億4357万-5.21%43.631.11
08/21895909873890-2.2%79,900266億1224万-5.52%43.571.11
08/20915920897910-2.15%50,800272億1027万-3.5%44.551.14
08/19880934880930+4.97%49,100278億830万-1.48%45.531.16
08/16891907886886-1.77%35,900264億9264万-5.94%43.381.11
08/15899915891902+1.23%17,800269億7106万-4.25%44.161.13
08/14901909872891-1.11%78,600266億4214万-5.31%43.621.11
08/13914945896901-1.31%96,700269億4116万-4.25%44.111.13
08/12955991903913-5.58%101,900272億9997万-2.98%44.71.14
08/099921,005923967-0.51%181,400289億1465万+2.87%47.341.21
08/08924994918972+4.52%221,600290億6416万+3.85%47.591.21
08/079291,0309199300%241,900278億830万-0.32%45.531.16
08/06940940925930-0.96%28,100278億830万0%45.531.16