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
12/30653653643643+1.58%2,30026億3057万-3.31%5.950.79
12/27626633623633+0.16%2,90025億8966万-4.81%5.860.78
12/26628632628632-1.56%3,60025億8557万-5.11%5.850.78
12/25644650642642+0.16%7,40026億2648万-3.6%5.940.79
12/24649650641641-0.47%6,80026億2239万-3.61%5.930.79
12/20643653643644-1.38%1,00026億3466万-3.16%5.960.79
12/19644662635653+1.4%2,40026億7148万-1.66%6.040.8
12/18661673633644-2.87%9,60026億3466万-2.72%5.960.79
12/17673674660663+0.45%90027億1239万+0.3%6.140.81
12/16670670660660-1.35%2,90027億12万+0.15%6.110.81
12/13692692661669-3.04%4,70027億3694万+1.83%6.190.82
12/12691691676690-0.14%5,50028億2285万+5.18%6.390.85
12/11683691683691+0.14%60028億2695万+5.66%6.40.85
12/10681694680690+1.47%3,90028億2285万+5.99%6.390.85
12/096876926806800%13,40027億8194万+4.94%6.290.84
12/066806856706800%2,40027億8194万+5.43%6.290.84
12/056886906776800%1,70027億8194万+5.75%6.290.84
12/04678680665680+1.8%4,40027億8194万+6.08%6.290.84
12/03675682665668-0.6%4,80027億3285万+4.54%6.180.82
12/02664675662672+1.51%3,00027億4921万+5.33%6.220.83
11/29665676661662-0.3%2,00027億830万+3.92%6.130.81
11/28665676663664-1.19%3,30027億1649万+4.4%6.150.82
11/27681691672672-3.31%2,50027億4921万+5.66%6.220.83
11/26669700660695+2.66%25,00028億4331万+9.62%6.430.85
11/25660689651677+4.8%12,80027億6967万+7.29%6.270.83
11/22650655646646+0.16%4,90026億4285万+2.87%5.980.79
11/21632645632645+2.06%3,40026億3875万+2.87%5.970.79
11/206276326276320%2,30025億8557万+1.12%5.850.78
11/19628632625632+0.48%2,40025億8557万+1.28%5.850.78
11/18633633628629+0.64%2,20025億7330万+1.13%5.820.77
11/15615625615625+2.12%1,70025億5693万+0.64%5.790.77
11/14622622612612+0.49%1,00025億375万-1.13%5.660.75
11/13615620609609-1.3%3,80024億9147万-1.46%5.640.75
11/12620625612617-0.48%1,60025億2420万0%5.710.76
11/11640640610620-3.43%8,50025億3648万+0.65%5.740.76
11/08610720610642+3.55%41,90026億2648万+4.39%5.940.79
11/07618622618620+0.49%2,10025億3648万+1.14%5.740.76
11/066196206156170%1,10025億2420万+0.65%5.710.76
11/05610620610617-0.48%2,60025億2420万+0.49%5.710.76
11/01629629618620-1.59%1,60025億3648万+0.98%5.740.76
10/31622630616630-0.16%1,90025億7739万+2.61%5.830.77
10/30623640623631+1.61%2,00025億8148万+2.94%5.840.78
10/29652652616621-1.74%3,90025億4057万+1.47%5.750.76
10/28637641631632-2.32%10,30025億8557万+3.27%5.850.78
10/25630669630647+0.62%5,30026億4694万+5.89%5.990.8
10/24648648631643-4.17%5,80026億3057万+5.58%5.950.79
10/23634689634671+6.51%24,40027億4512万+10.73%6.210.82
10/22634634621630+2.44%5,10025億7739万+4.48%5.830.77
10/21631631615615+1.32%3,50025億1602万+2.33%5.690.76
10/186076076076070%60024億8329万+1.17%5.620.75
10/17604625604607+0.5%1,10024億8329万+1.51%5.620.75
10/16621630604604+0.5%8,40024億7102万+1.34%5.590.74
10/15596601596601+1.01%2,20024億5875万+1.35%5.560.74
10/11595595594595+1.71%80024億3420万+0.68%5.510.73
10/105865955845850%3,10023億9329万-0.68%5.410.72
10/09585586585585-0.85%90023億9329万-0.34%5.410.72
10/085915915855900%1,90024億1374万+0.68%5.460.73
10/07585590585590+0.85%1,70024億1374万+1.2%5.460.73
10/04590590585585-2.5%20023億9329万+0.69%5.410.72
10/03585600582600+1.69%1,30024億5466万+3.63%5.550.74
10/02607621590590-3.91%7,70024億1374万+2.25%5.460.73
10/01629630609614-2.54%3,80025億1193万+6.6%5.680.75
09/30640640622630-1.25%3,80025億7739万+10.14%5.830.77
09/27606640606638+4.59%4,30026億1012万+11.93%5.910.78
09/26606612606610+0.33%1,80024億9557万+7.77%5.650.75
09/25620634603608-0.98%5,20024億8738万+7.99%5.630.75
09/246006145936140%4,10025億1193万+9.64%5.680.75
09/20624628610614+1.66%3,30025億1193万+10.23%5.680.75
09/19599620595604+3.07%5,20024億7102万+9.03%5.590.74
09/18596600581586+0.34%7,00023億9738万+6.35%5.420.72
09/175886005815840%6,40023億8920万+6.57%5.410.72
09/13587587575584-0.17%6,50023億8920万+7.16%5.410.72
09/12632636580585-2.82%14,90023億9329万+7.73%5.410.72
09/11559602559602+8.08%9,00024億6284万+11.28%5.570.74
09/10546557544557+2.58%6,20022億7874万+3.34%5.160.68
09/09547548536543+0.56%8,00022億2146万+0.74%5.030.67
09/06545545530540-1.1%1,10022億919万+0.19%50.66
09/05544546531546+0.74%3,40022億3374万+1.11%5.050.67
09/04539542528542+1.31%7,00022億1737万+0.37%5.020.67
09/03528546528535-2.19%5,90021億8873万-0.93%4.950.66
09/02526548525547+3.99%3,70022億3783万+1.11%5.060.67
08/30543551522526-3.13%4,20021億5191万-2.77%4.870.65
08/295435435355430%2,10022億2146万-0.73%5.030.67
08/28550550539543-1.27%2,30022億2146万-1.45%5.030.67
08/27556556550550+0.55%1,00022億5010万-0.72%5.090.68
08/26545554540547+2.63%4,30022億3783万-1.97%5.060.67
08/23558562532533-5.16%8,30021億8055万-5.33%4.930.66
08/22558595550562+4.46%11,90022億9919万-0.88%5.20.69
08/21535538532538+0.56%90022億101万-5.78%4.980.66
08/20537537535535-0.37%80021億8873万-7.12%4.950.66
08/19537537532537+0.19%1,40021億9692万-7.57%4.970.66
08/16534536533536+0.56%2,00021億9282万-8.53%4.960.66
08/15530533529533+0.57%4,20021億8055万-9.81%4.930.66
08/14520530500530+2.51%11,50021億6828万-11.22%4.910.65
08/13522535517517-0.58%2,70021億1509万-14.12%4.790.64
08/12530530511520-3.35%3,60021億2737万-14.33%4.810.64
08/09529589520538+1.51%12,20022億101万-12.23%4.980.66
08/08541541530530-1.85%5,50021億6828万-14.38%4.910.65
08/07553553539540-2.35%4,20022億919万-13.6%50.66
08/06552560552553-0.18%2,40022億6237万-11.8%5.120.68