株価チャート

2013/06/20～2013/11/13

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
11/13285287283284-0.35%44,900262億8536万-2.41%29.080.84
11/12282285282285+0.35%22,600263億7791万-2.06%29.180.84
11/11284286283284+0.35%32,500262億8536万-2.41%29.080.84
11/08284285283283-1.05%16,500261億9280万-2.75%28.970.83
11/07285286283286+0.35%13,000264億7046万-1.72%29.280.84
11/06282286282285+0.35%20,400263億7791万-2.06%29.180.84
11/05282285281284+0.35%42,800262億8536万-2.74%29.080.84
11/01285288283283-0.7%41,400261億9280万-3.08%28.970.83
10/312892892852850%67,000263億7791万-2.4%29.180.84
10/30298298285285-4.04%202,600263億7791万-2.73%29.180.84
10/29296299293297+1.02%65,000274億8856万+1.37%30.410.87
10/28295296292294+0.34%55,500272億1090万+0.34%30.10.86
10/252932932902930%34,900271億1834万+0.34%300.86
10/24289293287293+1.38%31,500271億1834万+0.34%300.86
10/23290292288289-0.34%53,100267億4813万-1.03%29.590.85
10/22290290288290+0.35%19,800268億4068万-0.68%29.690.85
10/212872922872890%41,500267億4813万-1.37%29.590.85
10/18290291289289-1.03%29,400267億4813万-1.37%29.590.85
10/17289292286292+1.04%98,300270億2579万-0.34%29.90.86
10/162882902862890%35,800267億4813万-1.37%29.590.85
10/15290292286289-0.34%72,800267億4813万-1.37%29.590.85
10/11290296286290-7.35%399,000268億4068万-1.36%29.690.85
10/10315316307313+0.64%226,000289億6942万+6.46%32.050.92
10/09300311298311+1.97%163,500287億8432万+6.14%31.840.91
10/08293315293305+4.1%262,000282億2899万+4.81%31.230.9
10/07288298284293+3.17%91,900271億1834万+1.03%300.86
10/04289289283284-1.39%40,900262億8536万-2.07%29.080.84
10/03286290283288+0.7%43,800266億5557万-0.69%29.490.85
10/02291291285286-1.04%30,200264億7046万-1.38%29.280.84
10/01289291286289-1.03%22,100267億4813万-0.34%29.590.85
09/30293293289292+0.34%16,000270億2579万+0.69%29.90.86
09/27293298289291-0.34%51,900269億3323万+0.34%29.790.86
09/262922932882920%22,400270億2579万+0.69%29.90.86
09/25292292289292+0.34%26,500270億2579万+0.69%29.90.86
09/24293296290291-0.34%47,700269億3323万+0.69%29.790.86
09/20289292288292+1.04%15,800270億2579万+1.04%29.90.86
09/19289289287289+0.35%24,400267億4813万0%29.590.85
09/18289290286288-0.69%23,400266億5557万-0.35%29.490.85
09/17293293285290-2.68%70,200268億4068万+0.35%29.690.85
09/132982982942980%54,600275億8111万+3.47%30.510.88
09/12292298292298+0.34%26,100275億8111万+3.47%30.510.88
09/11289298288297+1.37%49,700274億8856万+3.48%30.410.87
09/10295295288293-0.68%31,900271億1834万+2.09%300.86
09/09292295290295+1.72%26,500273億345万+3.15%30.20.87
09/06293293289290-1.02%16,500268億4068万+1.4%29.690.85
09/05290293288293+1.38%30,800271億1834万+2.45%300.86
09/04286290286289+0.35%16,400267億4813万+1.4%29.590.85
09/03285288284288+1.77%33,700266億5557万+1.05%29.490.85
09/02275285275283+2.17%19,200261億9280万-0.7%28.970.83
08/30279281276277-2.81%22,400256億3748万-2.46%28.360.81
08/29277285276285+2.15%22,400263億7791万0%29.180.84
08/28281282276279-2.11%26,000258億2258万-2.45%28.560.82
08/27287289284285-0.7%23,400263億7791万-0.35%29.180.84
08/26291291286287-0.35%18,600265億6302万0%29.380.84
08/23295297285288-2.37%57,700266億5557万0%29.490.85
08/22290295288295+1.37%39,200273億345万+2.08%30.20.87
08/21289294288291+1.75%49,900269億3323万+0.34%29.790.86
08/20283292283286+0.35%46,500264億7046万-1.38%29.280.84
08/19285289285285-0.35%17,400263億7791万-2.4%29.180.84
08/16285292284286+0.35%45,500264億7046万-2.39%29.280.84
08/15286287282285-0.35%20,000263億7791万-3.06%29.180.84
08/14288288283286-0.69%38,800264億7046万-3.05%29.280.84
08/13280288275288+2.86%37,900266億5557万-2.7%29.490.85
08/12286286280280-2.1%43,500259億1514万-5.41%28.670.82
08/09285289283286+1.06%43,700264億7046万-3.7%29.280.84
08/082852872822830%33,100261億9280万-5.03%28.970.83
08/07285287283283-2.08%60,200261億9280万-5.35%28.970.83
08/06287289285289+0.7%26,900267億4813万-3.67%29.590.85
08/05285291284287+1.06%62,100265億6302万-4.33%29.380.84
08/02278284278284+2.16%51,600262億8536万-5.33%29.080.84
08/01274279274278+1.09%39,000257億3003万-7.02%28.460.82
07/31283283275275-2.83%48,200254億5237万-7.72%28.150.81
07/30283283270283+0.71%128,000261億9280万-5.03%28.970.83
07/29285292280281-6.64%466,200260億769万-5.39%28.770.83
07/26287302287301+2.73%828,300278億5877万+1.69%30.820.89
07/25295297293293-1.35%219,300271億1834万-0.34%300.86
07/24300303295297-2.3%165,300274億8856万+1.37%30.410.87
07/23307308301304-0.98%98,100281億3644万+4.47%31.120.89
07/22309311305307+0.33%91,800284億1410万+6.23%31.430.9
07/19315315301306-2.86%185,800283億2155万+6.99%31.330.9
07/18316316311315+0.32%64,800291億5453万+11.31%32.250.93
07/17315316311314-0.63%80,900290億6198万+11.74%32.150.92
07/16317317310316+0.64%100,400292億4709万+13.26%32.350.93
07/12317317306314-1.26%103,300290億6198万+13.77%32.150.92
07/11310325305318+2.91%475,900294億3219万+16.48%32.560.94
07/10306310303309+1.31%161,400285億9921万+14.02%31.640.91
07/09304305299305+1.67%83,100282億2899万+12.96%31.230.9
07/08306310300300-1.32%138,400277億6622万+11.11%30.710.88
07/053053073013040%110,800281億3644万+12.59%31.120.89
07/04306309300304-2.25%143,200281億3644万+12.59%31.120.89
07/03309324308311+2.64%501,000287億8432万+15.61%31.840.91
07/02303304293303+3.77%191,500280億4388万+12.64%31.020.89
07/01286300284292+3.91%235,700270億2579万+8.96%29.90.86
06/28271281268281+4.85%92,700260億769万+4.85%28.770.83
06/27259271256268+4.28%103,800248億449万0%27.440.79
06/26263265255257-0.77%105,300237億8639万-4.46%26.310.76
06/252602612552590%64,700239億7150万-4.43%26.520.76
06/24259261256259+1.17%61,300239億7150万-4.78%26.520.76
06/21252257247256-0.78%77,200236億9384万-6.23%26.210.75
06/20257261255258+0.78%46,600238億7895万-5.84%26.410.76