株価チャート

2013/07/16～2013/12/06

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
20243/1, 株式分割 1→3
2013
12/061,2501,2501,2331,2470%4,155,0003兆3152億+1.36%18.811.58
12/051,2471,2601,2421,247-0.27%7,109,4003兆3152億+1.44%18.811.58
12/041,2601,2751,2471,250-0.4%11,215,2003兆3241億+1.79%18.861.58
12/031,2571,2601,2351,2550%6,255,0003兆3374億+2.37%18.931.59
12/021,2551,2571,2431,255-0.13%4,668,3003兆3374億+2.53%18.931.59
11/291,2501,2601,2471,257+0.4%5,424,6003兆3418億+2.84%18.961.59
11/281,2521,2531,2451,252+1.08%3,733,8003兆3285億+2.6%18.881.58
11/271,2371,2471,2331,238-0.27%3,194,4003兆2931億+1.59%18.681.57
11/261,2381,2531,2381,242-1.19%5,315,4003兆3019億+1.94%18.731.57
11/251,2501,2571,2321,257+0.8%6,477,0003兆3418億+3.17%18.961.59
11/221,2651,2651,2421,247-0.8%6,269,4003兆3152億+2.44%18.811.58
11/211,2481,2571,2331,257+1.48%6,849,6003兆3418億+3.26%18.961.59
11/201,2621,2621,2371,238-1.33%5,756,7003兆2931億+1.84%18.681.57
11/191,2551,2581,2421,2550%4,575,0003兆3374億+3.12%18.931.59
11/181,2531,2601,2421,255+0.4%6,153,6003兆3374億+3.21%18.931.59
11/151,2421,2581,2371,250+2.04%7,185,6003兆3241億+2.97%18.861.58
11/141,2081,2331,2051,225+1.8%6,880,2003兆2576億+1.16%18.481.55
11/131,2081,2101,1951,203+0.7%4,649,4003兆2000億-0.39%18.161.52
11/121,1751,2021,1701,195+1.56%6,033,9003兆1778億-0.99%18.031.51
11/111,1851,1881,1701,177+0.14%4,322,1003兆1291億-2.43%17.751.49
11/081,1781,1831,1671,175-1.4%5,655,9003兆1247億-2.57%17.731.49
11/071,1981,2051,1881,192-0.69%3,561,3003兆1690億-1.11%17.981.51
11/061,1901,2071,1781,200+0.28%4,177,2003兆1911億-0.41%18.11.52
11/051,2221,2251,1931,1970%4,492,8003兆1823億-0.69%18.051.51
11/011,2131,2151,1901,197-0.83%3,822,9003兆1823億-0.77%18.051.51
10/311,2201,2271,2051,207-1.63%4,182,9003兆2089億+0.06%18.211.53
10/301,2151,2371,2071,227+1.66%6,938,1003兆2621億+1.71%18.511.55
10/291,1921,2131,1871,207+0.14%4,296,3003兆2089億+0.14%18.211.53
10/281,2071,2081,1951,205+1.26%2,682,3003兆2044億-0.08%18.181.52
10/251,2201,2201,1881,190-2.46%5,686,2003兆1645億-1.33%17.951.51
10/241,2121,2201,1951,220+0.69%3,649,5003兆2443億+1.24%18.411.54
10/231,2381,2401,2101,212-1.36%5,080,2003兆2222億+0.72%18.281.53
10/221,2421,2421,2201,228-0.94%4,239,3003兆2665億+2.11%18.531.55
10/211,2401,2501,2331,240+0.68%3,941,4003兆2975億+3.25%18.711.57
10/181,2381,2431,2231,232-0.4%4,148,1003兆2754億+2.64%18.581.56
10/171,2501,2571,2271,237-0.67%5,365,8003兆2886億+3.06%18.661.56
10/161,2431,2471,2351,245-0.13%4,250,7003兆3108億+3.92%18.781.57
10/151,2451,2481,2401,247+1.22%4,941,3003兆3152億+4.32%18.811.58
10/111,2401,2431,2221,232+1.51%9,164,7003兆2754億+3.33%18.581.56
10/101,1781,2151,1731,213+3.41%8,197,5003兆2266億+1.96%18.311.53
10/091,1551,1731,1501,173+1%4,429,5003兆1202億-1.32%17.71.48
10/081,1601,1731,1531,162+0.29%4,910,7003兆892億-2.13%17.531.47
10/071,1751,1821,1531,158-1.42%5,607,6003兆803億-2.33%17.481.47
10/041,1651,2031,1551,175+0.14%7,676,7003兆1247億-0.93%17.731.49
10/031,1751,1881,1621,173+0.86%7,003,5003兆1202億-0.98%17.71.48
10/021,2001,2001,1631,163-2.24%7,440,9003兆936億-1.83%17.551.47
10/011,2021,2051,1901,190-0.28%4,274,1003兆1645億+0.34%17.951.51
09/301,1881,2081,1871,193-1.92%6,989,1003兆1734億+0.62%181.51
09/271,2271,2281,2171,217+0.14%5,064,6003兆2355億+2.76%18.361.54
09/261,2171,2221,1881,215+1.53%6,335,4003兆2310億+2.79%18.331.54
09/251,2001,2051,1871,197-0.97%4,993,5003兆1823億+1.5%18.051.51
09/241,1771,2121,1771,208-0.41%5,426,7003兆2133億+2.49%18.231.53
09/201,2121,2181,2071,213+0.55%6,279,6003兆2266億+3%18.311.53
09/191,1881,2071,1851,207+2.4%6,088,5003兆2089億+2.43%18.211.53
09/181,1731,1901,1601,178+0.43%5,316,9003兆1335億-0.06%17.781.49
09/171,2101,2121,1701,173-2.49%6,492,0003兆1202億-0.65%17.71.48
09/131,1831,2071,1801,203+1.12%12,630,9003兆2000億+1.89%18.161.52
09/121,2001,2021,1831,190-0.97%3,703,8003兆1645億+0.76%17.951.51
09/111,2251,2281,1981,202-1.9%4,417,2003兆1956億+1.66%18.131.52
09/101,2171,2301,2101,225+1.8%5,530,5003兆2576億+3.55%18.481.55
09/091,2151,2151,1901,203+3%4,561,2003兆2000億+1.55%18.161.52
09/061,1801,1831,1601,168-0.14%4,611,6003兆1069億-1.66%17.631.48
09/051,1821,1831,1621,170-1.27%6,072,6003兆1114億-1.93%17.651.48
09/041,1671,1851,1601,185+0.99%3,123,6003兆1513億-1%17.881.5
09/031,1501,1771,1471,173+3.38%5,690,1003兆1202億-2.06%17.71.48
09/021,1351,1451,1321,135+0.59%4,085,1003兆183億-5.57%17.121.44
08/301,1671,1701,1251,128-3.15%7,860,6003兆6億-6.36%17.021.43
08/291,1451,1721,1431,165+1.75%5,029,5003兆981億-3.64%17.581.47
08/281,1381,1551,1271,145-2.41%5,283,3003兆449億-5.68%17.281.45
08/271,1881,1881,1701,173-1.26%3,644,4003兆1202億-3.83%17.71.48
08/261,1931,1931,1831,188+0.42%2,406,6003兆1601億-3.15%17.931.5
08/231,1751,1951,1671,183+1.72%5,200,2003兆1468億-3.95%17.851.5
08/221,1551,1731,1481,163+0.87%4,243,5003兆936億-5.96%17.551.47
08/211,1401,1621,1271,153+0.14%6,736,5003兆670億-7.29%17.41.46
08/201,1781,1801,1471,152-2.81%7,505,7003兆626億-7.87%17.381.46
08/191,1831,1881,1751,185-0.56%3,792,9003兆1513億-5.73%17.881.5
08/161,1851,2001,1851,192-1.24%4,717,5003兆1690億-5.57%17.981.51
08/151,2201,2321,2051,207-2.29%3,640,8003兆2089億-4.76%18.211.53
08/141,2231,2351,2071,235+1.51%4,738,8003兆2842億-2.91%18.631.56
08/131,2031,2221,2001,217+2.1%4,208,7003兆2355億-4.58%18.361.54
08/121,1951,1981,1821,192-0.28%4,059,3003兆1690億-6.61%17.981.51
08/091,2151,2221,1871,195-0.97%7,224,9003兆1778億-6.57%18.031.51
08/081,2171,2421,2021,207-2.16%4,907,7003兆2089億-5.73%18.211.53
08/071,2581,2601,2301,233-3.14%4,461,9003兆2798億-3.72%18.611.56
08/061,2601,2751,2371,273-0.26%6,704,4003兆3862億-0.68%19.211.61
08/051,2681,2821,2601,277-1.16%5,013,9003兆3950億-0.26%19.261.61
08/021,2801,2921,2731,292+2.11%7,884,3003兆4349億+1.15%19.491.63
08/011,2431,2671,2381,265+2.57%5,206,8003兆3640億-0.63%19.091.6
07/311,2331,2481,2221,233-1.33%7,058,1003兆2798億-2.73%18.611.56
07/301,2151,2581,2131,250+2.88%8,778,0003兆3241億-1.11%18.861.58
07/291,2221,2281,2121,215-1.49%6,037,5003兆2310億-3.57%18.331.54
07/261,2481,2681,2331,233-3.9%10,799,4003兆2798億-1.96%18.611.56
07/251,3051,3081,2751,283-2.41%10,515,0003兆4128億+2.34%19.361.62
07/241,3301,3331,3101,315-1%5,191,8003兆4970億+5.2%19.841.66
07/231,3181,3371,3151,328+0.13%5,253,6003兆5324億+6.95%20.041.68
07/221,3331,3331,3001,327+1.02%9,412,2003兆5280億+7.42%20.021.68
07/191,3321,3371,2981,313-1.13%10,101,0003兆4925億+7.04%19.811.66
07/181,3201,3321,3151,328+1.14%5,255,1003兆5324億+9.15%20.041.68
07/171,2981,3151,2971,313-0.63%6,102,9003兆4925億+8.54%19.811.66
07/161,3021,3271,2971,322+0.89%6,244,2003兆5147億+9.96%19.941.67