株価チャート

2013/07/08～2013/11/29

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
11/291,5521,5521,5201,528-1.48%139,100256億2486万-4.56%39.922.46
11/281,5611,5681,5501,551-0.64%124,500260億1058万-3.36%40.522.49
11/271,5501,5781,5501,561-4.17%281,500261億7828万-2.86%40.782.51
11/261,6141,6291,6091,629+1.31%275,800273億1865万+1.24%42.552.62
11/251,6071,6121,6051,608-0.06%167,800269億6648万-0.06%42.012.58
11/221,6141,6171,6031,609-0.31%156,200269億8325万0%42.032.59
11/211,6141,6201,6101,6140%125,900270億6710万+0.31%42.162.59
11/201,6131,6191,6121,614+0.06%76,300270億6710万+0.37%42.162.59
11/191,6151,6181,6111,613-0.19%75,700270億5033万+0.19%42.142.59
11/181,6091,6201,6031,616+0.81%117,800271億64万+0.19%42.212.6
11/151,6001,6101,5971,603+0.25%100,800268億8263万-0.74%41.872.58
11/141,5971,6041,5951,599+0.31%70,300268億1554万-1.05%41.772.57
11/131,5981,6041,5921,594-0.25%66,500267億3169万-1.42%41.642.56
11/121,5981,6031,5901,598-0.13%99,100267億9877万-1.18%41.742.57
11/111,6001,6071,5981,6000%75,400268億3232万-1.05%41.82.57
11/081,6041,6071,5981,600-0.44%96,800268億3232万-1.05%41.82.57
11/071,6071,6131,6051,607+0.06%49,000269億4971万-0.68%41.982.58
11/061,6021,6121,6021,606+0.31%62,900269億3294万-0.93%41.952.58
11/051,6061,6091,6011,601-0.12%80,300268億4909万-1.48%41.822.57
11/011,6101,6161,6001,603-0.5%110,300268億8263万-1.72%41.872.58
10/311,6151,6221,6101,611-0.19%99,200270億1679万-1.35%42.082.59
10/301,6241,6251,6141,614-0.31%101,200270億6710万-1.28%42.162.59
10/291,6241,6251,6141,619-0.25%82,800271億5095万-0.86%42.292.6
10/281,6201,6241,6121,623+0.74%66,800272億1803万-0.43%42.42.61
10/251,6151,6211,6091,611-0.62%69,700270億1679万-0.92%42.082.59
10/241,6101,6221,6071,621+0.62%81,100271億8449万0%42.352.61
10/231,6171,6271,6111,611-0.12%86,700270億1679万-0.31%42.082.59
10/221,6181,6191,6101,613-0.12%67,000270億5033万+0.12%42.142.59
10/211,6221,6241,6111,615-0.12%81,100270億8387万+0.56%42.192.6
10/181,6051,6221,6051,617+0.75%48,500271億1741万+0.94%42.242.6
10/171,6121,6371,6021,605+0.56%87,500269億1617万+0.5%41.932.58
10/161,6001,6131,5871,596-3.45%222,300267億6523万+0.31%41.692.57
10/151,6781,6781,6521,653-1.55%69,300277億2114万+4.29%43.182.66
10/111,6801,6941,6711,679+0.9%87,700281億5716万+6.54%43.862.7
10/101,6641,6851,6521,664+0.85%87,200279億561万+6.26%43.472.67
10/091,6131,6521,6001,650+2.55%78,200276億7083万+5.97%43.12.65
10/081,5981,6141,5871,609+0.94%60,200269億8325万+3.94%42.032.59
10/071,5991,6071,5861,594+0.13%54,200267億3169万+3.51%41.642.56
10/041,5811,6051,5621,592-0.5%103,200266億9815万+3.85%41.592.56
10/031,6201,6221,5931,600-1.54%79,500268億3232万+4.85%41.82.57
10/021,6721,6731,6161,625-3.56%134,600272億5157万+6.91%42.452.61
10/011,7181,7191,6801,685-1.92%123,000282億5778万+11.44%44.022.71
09/301,7611,7691,7051,718-1.43%169,800288億1120万+14.46%44.882.76
09/271,6851,7601,6751,743+5%182,000292億3045万+16.98%45.532.8
09/261,6521,6801,6001,660+0.55%111,600278億3853万+12.39%43.362.67
09/251,5951,6711,5891,651+4.89%204,100276億8760万+12.39%43.132.65
09/241,5611,5761,5491,574+2.14%87,500263億9629万+7.73%41.122.53
09/201,5251,5481,5201,541+1.65%54,300258億4287万+5.91%40.262.48
09/191,5001,5161,4961,516+1.34%45,800254億2362万+4.55%39.62.44
09/181,4941,5051,4921,496+0.2%29,800250億8821万+3.31%39.082.4
09/171,4941,5001,4921,4930%27,100250億3790万+3.32%392.4
09/131,4801,4931,4801,493+0.07%31,800250億3790万+3.54%392.4
09/121,5021,5031,4891,492-0.47%22,300250億2113万+3.61%38.982.4
09/111,5001,5051,4921,499+0.74%24,400251億3852万+4.24%39.162.41
09/101,4831,5071,4831,488+1.16%48,100249億5405万+3.62%38.872.39
09/091,4541,4711,4531,471+2.15%39,800246億6896万+2.37%38.432.36
09/061,4301,4401,4261,440+0.77%26,100241億4908万+0.14%37.622.31
09/051,4301,4351,4241,429-0.07%36,800239億6461万-0.76%37.332.3
09/041,4301,4341,4231,4300%58,000239億8138万-0.83%37.362.3
09/031,4321,4331,4261,430+0.49%26,100239億8138万-0.83%37.362.3
09/021,4211,4301,4211,423+0.42%16,100238億6399万-1.45%37.172.29
08/301,4281,4331,4151,417-0.49%25,500237億6337万-1.94%37.022.28
08/291,4231,4281,4181,424+0.21%30,100238億8076万-1.66%37.22.29
08/281,4301,4321,4201,421-0.63%27,800238億3045万-2.13%37.122.28
08/271,4321,4381,4281,430+0.14%26,200239億8138万-1.79%37.362.3
08/261,4341,4361,4281,428-0.07%19,000239億4784万-2.26%37.32.3
08/231,4401,4401,4261,429-0.07%16,000239億6461万-2.46%37.332.3
08/221,4451,4471,4251,430+0.35%22,800239億8138万-2.65%37.362.3
08/211,4551,4561,4201,425-1.79%38,300238億9753万-3.32%37.232.29
08/201,4501,4791,4491,451-0.27%34,700243億3356万-1.89%37.92.33
08/191,4351,4611,4351,455+2.46%30,900244億64万-1.82%38.012.34
08/161,4251,4291,4201,420-0.77%24,200238億1368万-4.31%37.092.28
08/151,4451,4451,4291,431-0.9%16,900239億9815万-3.83%37.382.3
08/141,4301,4491,4301,444+1.48%11,300242億1616万-3.28%37.722.32
08/131,4261,4271,4191,423+0.14%15,700238億6399万-4.94%37.172.29
08/121,4441,4441,4181,421-1.59%33,400238億3045万-5.33%37.122.28
08/091,4451,4551,4421,444-0.07%22,900242億1616万-4.12%37.722.32
08/081,4571,4681,4451,445-0.96%37,600242億3293万-4.3%37.752.32
08/071,4951,4951,4551,459-2.41%51,300244億6772万-3.57%38.112.35
08/061,4981,5011,4701,495-0.2%32,700250億7144万-1.39%39.052.4
08/051,5021,5021,4831,498-0.27%16,300251億2175万-1.32%39.132.41
08/021,4701,5021,4651,502+2.32%32,800251億8884万-0.99%39.242.41
08/011,4691,4691,4321,468+1.94%34,200246億1865万-3.17%38.352.36
07/311,4711,4711,4401,440-2.24%47,900241億4908万-4.95%37.622.31
07/301,4531,4841,4511,473+1.17%45,300247億250万-2.9%38.482.37
07/291,5001,5001,4541,456-2.93%61,700244億1741万-4.02%38.032.34
07/261,5101,5131,5001,500-0.66%40,900251億5530万-1.25%39.182.41
07/251,5251,5251,5091,510-1.05%44,300253億2300万-0.53%39.452.43
07/241,5391,5421,5101,526-0.91%41,800255億9132万+0.59%39.862.45
07/231,5421,5481,5351,540-0.06%26,200258億2610万+1.65%40.232.48
07/221,5541,5541,5201,541+1.05%30,800258億4287万+1.92%40.262.48
07/191,5521,5541,5151,525-1.68%79,500255億7455万+1.13%39.842.45
07/181,5641,5691,5411,5510%33,200260億1058万+3.06%40.522.49
07/171,5491,5621,5391,551+0.85%39,200260億1058万+3.13%40.522.49
07/161,5101,5521,5001,538+1.79%69,600257億9256万+2.4%40.182.47
07/121,5151,5341,5111,511+0.2%42,600253億3977万+0.6%39.472.43
07/111,5411,5491,5001,508-2.46%70,500252億8946万+0.8%39.392.42
07/101,5551,5601,5411,546-0.13%35,000259億2672万+3.41%40.392.49
07/091,5401,5541,5291,548+0.85%37,100259億6026万+3.48%40.442.49
07/081,5551,5551,5341,535-0.71%43,200257億4225万+2.61%40.12.47