株価チャート

2013/05/20~2013/12/11

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
12/11292294292292-2.67%14,00033億2880万-2.99%14.740.46
12/10305305300300+0.33%2,30034億2000万-0.33%15.140.48
12/09301301297299-1.32%1,90034億860万-0.99%15.090.48
12/06300303300303+1.34%20034億5420万+0.33%15.290.48
12/04301301299299-1.97%1,40034億860万-0.99%15.090.48
12/03305305305305+2.01%20034億7700万+0.99%15.40.48
12/02301301298299+0.34%40034億860万-0.99%15.090.48
11/29299299298298-0.33%40033億9720万-1.32%15.040.47
11/282992992992990%10034億860万-0.99%15.090.48
11/27299299299299-0.99%1,80034億860万-0.99%15.090.48
11/26300302300302-1.31%80034億4280万0%15.240.48
11/25306306305306+0.33%2,90034億8840万+0.99%15.450.49
11/22304305302305+1.67%1,60034億7700万+0.99%15.40.48
11/203003003003000%20034億2000万-0.66%15.140.48
11/19299300299300+0.67%20034億2000万-0.99%15.140.48
11/182982982972980%2,60033億9720万-1.65%15.040.47
11/15296301294298-1.97%11,20033億9720万-1.65%15.040.47
11/143043043043040%20034億6560万0%15.350.48
11/13304304304304+0.33%10034億6560万0%15.350.48
11/123033033033030%10034億5420万-0.33%15.290.48
11/11297303297303-0.66%1,20034億5420万-0.33%15.290.48
11/08305305305305+1.67%20034億7700万+0.33%15.40.48
11/07300300300300+1.69%10034億2000万-1.32%15.140.48
11/06298304292295-1.34%2,60033億6300万-2.96%14.890.47
11/05303304298299-0.66%70034億860万-1.64%15.090.48
10/31307308300301-4.44%1,60034億3140万-0.66%15.190.48
10/30299315299315+3.28%1,50035億9100万+3.96%15.90.5
10/283053053053050%1,30034億7700万+0.99%15.40.48
10/25298305298305+0.66%4,30034億7700万+0.99%15.40.48
10/24304304300303-0.66%2,10034億5420万+0.66%15.290.48
10/23303305303305+0.99%60034億7700万+1.33%15.40.48
10/223063063023020%1,00034億4280万+0.33%15.240.48
10/163023023023020%10034億4280万0%15.240.48
10/15301302300302+0.67%3,20034億4280万0%15.240.48
10/11305305300300-0.99%2,30034億2000万-0.66%15.140.48
10/10303303303303-0.33%1,30034億5420万+0.33%15.290.48
10/09304304304304+0.33%30034億6560万+0.66%15.350.48
10/07304304303303-3.81%60034億5420万+0.33%15.290.48
10/04304316300315+3.62%3,80035億9100万+4.3%15.90.5
10/03304304304304+0.33%20034億6560万+1%15.350.48
10/02306307303303-4.42%3,90034億5420万+0.66%15.290.48
09/27317317317317+2.59%1,30036億1380万+4.97%160.5
09/26301309301309+1.64%20035億2260万+2.66%15.60.49
09/25316316304304+0.66%3,00034億6560万+1.33%15.350.48
09/24302302302302+0.67%20034億4280万+0.67%15.240.48
09/19301301300300-0.99%70034億2000万0%15.140.48
09/17299303299303+3.06%1,20034億5420万+1%15.290.48
09/12294294294294+1.03%10033億5160万-2%14.840.47
09/10294299291291-1.36%50033億1740万-3%14.690.46
09/06295295295295+1.72%10033億6300万-1.99%14.890.47
09/05290290290290-1.02%5,00033億600万-3.65%14.640.46
09/02293293293293-0.68%80033億4020万-2.98%14.790.47
08/30298298295295-1.01%20033億6300万-2.32%14.890.47
08/29301301298298-1.65%30033億9720万-1.32%15.040.47
08/27315315303303-0.66%1,60034億5420万+0.33%15.290.48
08/26306306305305-0.33%5,50034億7700万+0.99%15.40.48
08/23305306305306+0.33%5,20034億8840万+1.66%15.450.49
08/223053053053050%90034億7700万+1.33%15.40.48
08/21305305305305-1.61%1,80034億7700万+1.33%15.40.48
08/19310310310310+1.64%20035億3400万+2.99%15.650.49
08/15305305305305+3.74%10034億7700万+1.67%15.40.48
08/14294294294294-2%10033億5160万-2%14.840.47
08/08294300294300-1.64%20034億2000万0%15.140.48
07/293053053053050%1,40034億7700万+2.01%15.40.48
07/263053053053050%20034億7700万+2.35%15.40.48
07/25312313305305+2.69%10,50034億7700万+2.69%15.40.48
07/242972972972970%30033億8580万0%14.990.47
07/23304304297297-1.66%70033億8580万0%14.990.47
07/22302302302302+1.68%10034億4280万+1.68%15.240.48
07/19297297297297-1.66%10033億8580万0%14.990.47
07/18302302302302+0.67%10034億4280万+1.34%15.240.48
07/173003003003000%10034億2000万+0.67%15.140.48
07/16300308291300-1.64%4,80034億2000万+0.67%15.140.48
07/123053053053050%10034億7700万+2.01%15.40.48
07/103053053053050%50034億7700万+2.01%15.40.48
07/08305305305305+1.67%50034億7700万+2.01%15.40.48
07/02300300300300+2.04%90034億2000万+0.33%15.140.48
06/28294294294294+0.34%10033億5160万-1.67%14.860.47
06/27305305293293-3.93%2,30033億4020万-2.01%14.810.47
06/25305305305305+4.81%2,30034億7700万+1.67%15.420.49
06/24305305291291-3%2,30033億1740万-3%14.710.46
06/19300300300300-3.23%10034億2000万-0.33%15.160.48
06/18310310310310+3.33%3,30035億3400万+2.99%15.670.49
06/17299300299300+2.04%3,10034億2000万-0.33%15.160.48
06/14289294289294+2.08%2,70033億5160万-2.33%14.860.47
06/13285288280288-0.35%1,40032億8320万-4.64%14.560.46
06/12289289285289+2.48%40032億9460万-4.62%14.610.46
06/11293293282282-4.73%3,30032億1480万-7.24%14.250.45
06/10282296282296+6.09%1,20033億7440万-2.95%14.960.47
06/07290290279279-3.79%30031億8060万-8.82%14.10.44
06/06295295290290-3.33%2,00033億600万-5.54%14.660.46
06/05300300300300-1.96%40034億2000万-2.6%15.160.48
06/04304306304306+3.38%50034億8840万-0.65%15.470.49
05/30296296296296-4.82%1,00033億7440万-3.9%14.960.47
05/27310311310311+0.65%1,40035億4540万+0.65%15.720.5
05/24309309309309-0.32%2,50035億2260万0%15.620.49
05/23308310303310+0.32%1,00035億3400万+0.32%15.670.49
05/22309309309309+1.98%1,50035億2260万0%15.620.49
05/21309309303303-0.66%1,30034億5420万-1.94%15.320.48
05/203053053053050%1,00034億7700万-1.61%15.420.49