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
12/30613679581612+5.52%251,90042億2280万+18.6%9.271.09
12/27547605527580+3.02%284,80040億200万+13.28%8.781.03
12/26563563548563+15.84%155,60038億8470万+10.61%8.531
12/25475486475486+1.25%13,80033億5340万-4.14%7.360.87
12/24472485470480-0.41%15,50033億1200万-5.51%7.270.86
12/20492495481482-2.63%10,00033億2580万-5.49%7.30.86
12/19490500486495+0.61%8,30034億1550万-3.32%7.50.88
12/18485495483492+1.44%5,10033億9480万-4.09%7.450.88
12/174855004804850%15,10033億4650万-5.46%7.340.87
12/16499501467485-2.02%51,70033億4650万-5.64%7.340.87
12/13503504485495-1.79%11,40034億1550万-3.7%7.50.88
12/12501507498504-1.95%15,70034億7760万-1.95%7.630.9
12/11517517506514+1.38%10,50035億4660万+0.19%7.780.92
12/10522522503507-2.87%9,20034億9830万-0.98%7.680.9
12/09526530515522-0.76%8,70036億180万+2.15%7.90.93
12/06532532522526-1.13%6,50036億2940万+3.14%7.960.94
12/05523541523532+1.14%11,40036億7080万+4.52%8.060.95
12/04539539523526-2.41%8,40036億2940万+3.54%7.960.94
12/03535539527539+0.75%9,40037億1910万+6.52%8.160.96
12/02519540510535+3.28%37,90036億9150万+5.73%8.10.95
11/29498518498518+3.19%12,80035億7420万+2.57%7.840.92
11/28501502494502-0.2%6,30034億6380万-0.59%7.60.9
11/27499504499503-0.4%2,40034億7070万-0.4%7.620.9
11/265055054995050%3,40034億8450万0%7.650.9
11/25514514501505-1.37%7,10034億8450万0%7.650.9
11/225075215075120%12,40035億3280万+1.59%7.750.91
11/21510515507512+1.39%3,60035億3280万+1.79%7.750.91
11/20508516505505-1.75%4,60034億8450万+0.8%7.650.9
11/19531531514514-3.38%3,80035億4660万+2.8%7.780.92
11/18530532522532+0.38%6,20036億7080万+6.83%8.060.95
11/15513533498530+2.32%26,80036億5700万+6.85%8.030.95
11/14511528505518+1.57%87,10035億7420万+4.86%7.840.92
11/13510513495510+0.79%12,70035億1900万+3.66%7.720.91
11/12493509490506+3.69%13,70034億9140万+3.05%7.660.9
11/11481500481488+1.46%12,30033億6720万-0.41%7.390.87
11/08480488480481-0.21%7,90033億1890万-1.84%7.280.86
11/07482490480482-1.43%6,70033億2580万-1.63%7.30.86
11/06480493480489+0.82%8,40033億7410万-0.2%7.40.87
11/05495495481485-0.41%12,70033億4650万-1.22%7.340.87
11/01490491481487-2.6%9,70033億6030万-1.02%7.370.87
10/31495500486500-0.99%13,90034億5000万+1.42%7.570.89
10/30501505480505+1.2%26,00034億8450万+2.23%7.650.9
10/29522522499499-4.41%12,20034億4310万+0.81%7.560.89
10/28529535512522-0.76%12,00036億180万+5.24%7.90.93
10/25520543514526+1.74%37,70036億2940万+6.26%7.960.94
10/24497518493517+4.02%27,60035億6730万+4.66%7.830.92
10/234985004954970%11,50034億2930万+0.81%7.530.89
10/22498500492497-0.8%12,10034億2930万+0.81%7.530.89
10/21510511499501+2.24%12,20034億5690万+1.83%7.590.89
10/18488513484490+1.24%71,90033億8100万-0.41%7.420.87
10/17467489465484+4.31%21,40033億3960万-1.63%7.330.86
10/16470470464464-1.9%12,20032億160万-5.69%7.030.83
10/15480485472473+0.64%7,10032億6370万-3.86%7.160.84
10/11479480461470-0.84%17,00032億4300万-4.28%7.120.84
10/10483483469474-0.21%10,90032億7060万-3.46%7.180.85
10/09465479465475+0.42%3,30032億7750万-3.06%7.190.85
10/08475475464473-1.46%16,10032億6370万-3.27%7.160.84
10/07492492462480-0.83%7,30033億1200万-1.44%7.270.86
10/04483485471484-0.21%10,90033億3960万-0.21%7.330.86
10/03477485475485+1.25%10,20033億4650万+0.41%7.340.87
10/02509509475479-4.2%58,30033億510万-0.42%7.250.85
10/01503510500500-1.19%10,20034億5000万+4.38%7.570.89
09/30513513502506-1.56%15,00034億9140万+6.3%7.660.9
09/27515515508514+0.19%14,20035億4660万+8.9%7.780.92
09/26525528508513-2.29%12,40035億3970万+9.62%7.770.92
09/25530531517525-0.57%18,70036億2250万+13.39%7.950.94
09/24525535513528+0.96%45,90036億4320万+15.03%80.94
09/20517526502523+3.16%29,20036億870万+15.2%7.920.93
09/19504507491507+1.4%19,10034億9830万+12.67%7.680.9
09/18495506486500+2.25%16,20034億5000万+12.11%7.570.89
09/17485494483489+1.24%7,40033億7410万+10.63%7.40.87
09/13470483470483+0.21%15,10033億3270万+10.27%7.310.86
09/12482482450482-1.23%25,20033億2580万+10.8%7.30.86
09/11497498476488-0.2%21,20033億6720万+12.7%7.390.87
09/10503503485489-2.78%30,70033億7410万+13.72%7.40.87
09/09478510465503+9.83%37,20034億7070万+17.52%7.620.9
09/06458458440458+1.33%13,50031億6020万+7.76%6.940.82
09/05457465450452-1.95%13,20031億1880万+6.86%6.840.81
09/04450474445461+1.32%25,30031億8090万+9.5%6.980.82
09/03445459438455+2.71%19,50031億3950万+8.85%6.890.81
09/02427446425443+1.84%11,40030億5670万+6.49%6.710.79
08/30424440424435+0.69%11,00030億150万+5.07%6.590.78
08/29429432423432+1.65%3,20029億8080万+4.35%6.540.77
08/28430430412425-2.75%13,10029億3250万+2.66%6.440.76
08/27438438431437+1.63%6,00030億1530万+5.3%6.620.78
08/26418430416430+3.61%9,00029億6700万+3.61%6.510.77
08/23417420405415+1.72%9,70028億6350万0%6.280.74
08/22399408398408+0.25%3,00028億1520万-1.92%6.180.73
08/21407407397407-0.73%3,00028億830万-2.63%6.160.73
08/20407415407410+0.49%3,20028億2900万-2.38%6.210.73
08/19416416393408-1.45%5,60028億1520万-3.32%6.180.73
08/16413416410414+1.22%4,60028億5660万-2.36%6.270.74
08/154024144024090%3,10028億2210万-4.22%6.190.73
08/14413420408409+0.99%4,30028億2210万-4.66%6.190.73
08/13396420396405+2.53%6,40027億9450万-6.47%6.130.72
08/12419419395395-3.89%10,00027億2550万-9.4%5.980.7
08/09425425408411-3.29%7,50028億3590万-6.38%6.220.73
08/08418427418425+1.67%1,40029億3250万-3.85%6.440.76
08/07421423417418-1.65%17,00028億8420万-5.22%6.330.75
08/06421433421425-2.3%7,00029億3250万-3.41%6.440.76