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
12/302,6752,6902,6732,687+0.64%302,9003572億6352万-3.31%69.532.08
12/272,6432,6752,6432,670+0.95%396,9003550億320万-3.99%69.092.07
12/262,6302,6522,6202,645-0.6%903,2003516億7920万-4.99%68.452.05
12/252,7002,7012,6602,661-1.52%1,256,9003538億656万-4.56%68.862.06
12/242,7332,7332,7022,702-1.13%868,0003592億5792万-3.15%69.922.09
12/202,7052,7342,7052,733-1.37%866,9003633億7968万-2.08%70.722.12
12/192,7992,8002,7702,771-1%411,8003684億3216万-0.72%71.712.15
12/182,7912,7992,7912,799+0.29%257,7003721億5504万+0.43%72.432.17
12/172,8032,8042,7912,791-0.5%281,0003710億9136万+0.29%72.222.16
12/162,8102,8142,8012,805-0.18%248,0003729億5280万+0.94%72.592.17
12/132,8192,8202,8102,810-0.28%177,0003736億1760万+1.26%72.722.18
12/122,8142,8192,8102,818+0.28%150,2003746億8128万+1.73%72.922.18
12/112,8222,8282,8102,810-0.71%296,9003736億1760万+1.59%72.722.18
12/102,8202,8302,8202,8300%256,0003762億7680万+2.46%73.232.19
12/092,8062,8322,8062,830+0.89%287,5003762億7680万+2.65%73.232.19
12/062,8212,8252,8022,805-1.06%343,8003729億5280万+1.93%72.592.17
12/052,8402,8452,8352,835-0.39%215,1003769億4160万+3.13%73.362.2
12/042,8432,8462,8352,846+0.11%284,9003784億416万+3.76%73.652.2
12/032,8352,8442,8342,843+0.32%240,2003780億528万+3.91%73.572.2
12/022,8252,8422,8252,834+0.57%303,2003768億864万+3.85%73.342.19
11/292,8002,8232,7992,818+0.64%341,8003746億8128万+3.53%72.922.18
11/282,8002,8002,7902,800+0.54%179,4003722億8800万+3.09%72.462.17
11/272,7802,7912,7792,785+0.36%198,2003702億9360万+2.73%72.072.16
11/262,7792,7802,7682,775+0.14%244,0003689億6400万+2.55%71.812.15
11/252,7522,7722,7522,771+0.8%223,9003684億3216万+2.59%71.712.15
11/222,7472,7492,7442,749+0.22%122,5003655億704万+1.93%71.142.13
11/212,7352,7472,7332,743+0.29%157,5003647億928万+1.86%70.982.12
11/202,7232,7352,7232,735+0.51%99,0003636億4560万+1.71%70.782.12
11/192,7342,7342,7142,721-0.29%180,9003617億8416万+1.34%70.412.11
11/182,7142,7292,7112,729+0.7%156,9003628億4784万+1.79%70.622.11
11/152,6872,7102,6872,710+0.74%177,3003603億2160万+1.23%70.132.1
11/142,6832,6932,6832,690+0.3%86,2003576億6240万+0.64%69.612.08
11/132,6922,6992,6812,682-0.81%149,6003565億9872万+0.45%69.42.08
11/122,6992,7042,6752,704+0.33%203,5003595億2384万+1.31%69.972.09
11/112,6912,6952,6742,695+0.07%171,2003583億2720万+1.01%69.742.09
11/082,6852,6992,6752,693-1.03%249,1003580億6128万+0.9%69.692.09
11/072,7202,7322,7082,721+0.55%232,1003617億8416万+1.91%70.412.11
11/062,7002,7122,7002,706-0.04%92,5003597億8976万+1.39%70.022.1
11/052,7232,7232,7002,707-0.29%111,1003599億2272万+1.42%70.052.1
11/012,7202,7352,6952,715-0.04%161,1003609億8640万+1.69%70.262.1
10/312,6902,7222,6902,716+1%249,4003611億1936万+1.72%70.282.1
10/302,6752,6892,6752,689+0.64%79,5003575億2944万+0.79%69.582.08
10/292,6732,6732,6702,672-0.04%55,6003552億6912万+0.19%69.142.07
10/282,6642,6752,6602,673+0.49%85,3003554億208万+0.26%69.172.07
10/252,6632,6682,6602,660-0.11%74,6003536億7360万-0.19%68.832.06
10/242,6612,6682,6612,663+0.08%99,9003540億7248万-0.04%68.912.06
10/232,6652,6692,6612,661-0.04%87,3003538億656万-0.08%68.862.06
10/222,6662,6702,6612,662-0.11%120,8003539億3952万0%68.892.06
10/212,6582,6692,6572,665+0.34%93,6003543億3840万+0.19%68.962.06
10/182,6622,6692,6542,656+0.08%110,3003531億4176万-0.11%68.732.06
10/172,6472,6632,6452,654+0.61%140,5003528億7584万-0.19%68.682.05
10/162,6342,6402,6232,638+0.08%147,3003507億4848万-0.75%68.272.04
10/152,6472,6482,6162,636-0.15%193,2003504億8256万-0.79%68.212.04
10/112,6452,6462,6402,640+0.53%103,0003510億1440万-0.6%68.322.04
10/102,6032,6392,6032,626+1%145,0003491億5296万-1.09%67.952.03
10/092,6002,6012,5802,600-0.38%228,5003456億9600万-1.96%67.282.01
10/082,6452,6482,6102,610-1.55%204,1003470億2560万-1.51%67.542.02
10/072,6952,6952,6502,651-1.92%151,4003524億7696万+0.08%68.62.05
10/042,7202,7202,6962,703-0.63%114,2003593億9088万+2.19%69.952.09
10/032,7002,7202,6982,720+0.74%115,3003616億5120万+3.07%70.392.11
10/022,7122,7122,7002,700-0.44%92,8003589億9200万+2.54%69.872.09
10/012,7012,7172,7012,712+0.15%64,1003605億8752万+3.24%70.182.1
09/302,7202,7252,7002,708-0.4%142,5003600億5568万+3.36%70.082.1
09/272,7122,7242,7012,719+0.15%106,7003615億1824万+3.98%70.362.11
09/262,6732,7152,6722,715+1.69%175,9003609億8640万+4.1%70.262.1
09/252,6652,6722,6592,670+0.3%117,8003550億320万+2.65%69.092.07
09/242,6562,6702,6552,662+0.41%97,5003539億3952万+2.5%68.892.06
09/202,6482,6512,6452,651+0.23%90,1003524億7696万+2.32%68.62.05
09/192,6442,6452,6382,645+0.11%68,8003516億7920万+2.24%68.452.05
09/182,6392,6422,6332,642+0.34%66,5003512億8032万+2.21%68.372.05
09/172,6352,6492,6332,633-0.04%59,7003500億8368万+1.78%68.142.04
09/132,6112,6402,6112,634+0.92%70,1003502億1664万+1.7%68.162.04
09/122,6512,6512,6102,610-1.55%124,1003470億2560万+0.58%67.542.02
09/112,6602,6602,6452,651-0.11%96,8003524億7696万+1.92%68.62.05
09/102,6392,6552,6372,654+0.95%107,7003528億7584万+1.88%68.682.05
09/092,6502,6502,6282,629+0.88%88,8003495億5184万+0.81%68.032.04
09/062,6192,6192,6002,606-0.31%65,0003464億9376万-0.23%67.442.02
09/052,6052,6202,6042,614+0.54%76,8003475億5744万-0.11%67.642.02
09/042,5752,6042,5732,600+1.48%120,3003456億9600万-0.76%67.282.01
09/032,5612,5742,5612,562+0.08%69,5003406億4352万-2.4%66.31.98
09/022,5782,5782,5602,560-0.66%61,1003403億7760万-2.7%66.251.98
08/302,5542,5812,5542,577+0.94%105,4003426億3792万-2.28%66.692
08/292,5692,5692,5512,553+0.08%54,6003394億4688万-3.44%66.071.98
08/282,5762,5772,5502,551-0.97%98,7003391億8096万-3.84%66.011.98
08/272,5852,5872,5502,576+1.22%135,5003425億496万-3.23%66.661.99
08/262,5492,5602,5452,545+0.16%65,3003383億8320万-4.68%65.861.97
08/232,5802,5802,5412,541-0.97%121,9003378億5136万-5.15%65.761.97
08/222,5502,5742,5462,566+0.79%117,0003411億7536万-4.57%66.41.99
08/212,5572,5582,5392,546-0.35%94,5003385億1616万-5.63%65.881.97
08/202,5612,5622,5502,555+0.04%105,9003397億1280万-5.62%66.121.98
08/192,5182,5742,5182,554+1.47%153,1003395億7984万-6%66.091.98
08/162,5352,5362,5112,517-1.29%216,7003346億6032万-7.67%65.131.95
08/152,6012,6022,5502,550-2.15%356,7003390億4800万-6.83%65.991.97
08/142,6782,6792,6022,606-2.87%373,3003464億9376万-5.13%67.442.02
08/132,7032,7032,6832,683-0.7%158,1003567億3168万-2.58%69.432.08
08/122,7012,7192,7012,702-2.24%145,6003592億5792万-2.03%69.922.09
08/092,7592,7642,7342,7640%102,9003675億144万+0.11%71.532.14
08/082,7352,7652,7302,764+0.88%137,9003675億144万+0.07%71.532.14
08/072,7322,7402,7272,740+0.11%52,4003643億1040万-0.87%70.92.12
08/062,7382,7382,7242,737+0.22%37,7003639億1152万-1.05%70.832.12