株価チャート

2013/07/12～2013/12/05

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
12/057257327257280%210,800470億5329万+5.35%10.340.75
12/04724733720728-0.68%177,100470億5329万+5.97%10.340.75
12/03736736723733+0.41%122,400473億7646万+7.32%10.420.76
12/02735737725730-0.82%143,700471億8256万+7.51%10.370.76
11/29741744730736-0.94%140,600475億7036万+9.04%10.460.76
11/28750757739743-0.67%172,000480億2279万+10.73%10.560.77
11/27737765737748+2.47%605,300483億4596万+12.31%10.630.78
11/26715730715730+1.11%128,100471億8256万+10.27%10.370.76
11/25727729715722+0.14%124,000466億6549万+9.56%10.260.75
11/22735738718721-1.37%270,200466億85万+9.91%10.240.75
11/21719731716731+1.81%278,700472億4719万+11.77%10.390.76
11/20714721713718+0.84%270,200464億695万+10.29%10.20.74
11/19706724704712+4.86%656,600460億1915万+9.71%10.120.74
11/18668680668679+1.65%163,300438億8624万+4.95%9.650.7
11/15667671667668+0.6%169,700431億7527万+3.57%9.490.69
11/14658666658664+1.22%139,900429億1674万+3.11%9.440.69
11/13647660644656-0.15%135,200423億9967万+2.02%9.320.68
11/12655659650657+0.61%96,400424億6430万+2.34%9.340.68
11/11658658647653+1.4%148,700422億577万+1.87%9.280.68
11/08635649633644+0.78%81,000416億2406万+0.47%9.150.67
11/07647648635639-0.47%83,200413億89万-0.31%9.080.66
11/066436486386420%141,600414億9480万0%9.120.67
11/05630643627642+1.9%145,800414億9480万-0.16%9.120.67
11/01635637629630+0.8%146,700407億1919万-2.17%8.950.65
10/31624631623625-0.16%72,100403億9602万-3.25%8.880.65
10/30628632625626+0.16%112,200404億6066万-3.54%8.90.65
10/29629631624625-1.57%95,500403億9602万-3.99%8.880.65
10/28628637626635+1.11%84,300410億4236万-2.76%9.020.66
10/25639640627628-1.72%92,200405億8992万-4.12%8.920.65
10/24627641623639+1.75%74,100413億89万-2.59%9.080.66
10/23643648627628-1.88%127,100405億8992万-4.41%8.920.65
10/22638644638640-0.16%87,200413億6553万-2.88%9.090.66
10/21650651639641-2.73%254,200414億3016万-2.73%9.110.66
10/18660666655659-0.45%66,900425億9357万-0.15%9.360.68
10/17661668657662+0.15%64,500427億8747万+0.3%9.410.69
10/16651661651661+0.3%52,500427億2284万+0.3%9.390.69
10/15662667658659-0.45%44,000425億9357万+0.15%9.360.68
10/11646668646662+3.12%98,400427億8747万+0.76%9.410.69
10/10649649640642-1.53%35,900414億9480万-2.13%9.120.67
10/09624653623652+3.33%40,600421億4113万-0.46%9.260.68
10/08625644624631-0.32%78,900407億8383万-3.52%8.970.65
10/07635643628633-0.31%37,200409億1309万-3.06%8.990.66
10/04634644630635-0.63%33,400410億4236万-2.76%9.020.66
10/03633649633639-0.62%52,500413億89万-1.99%9.080.66
10/02660665642643-2.87%56,400415億5943万-1.53%9.140.67
10/01658670655662-0.6%33,700427億8747万+1.53%9.410.69
09/30677680654666-2.2%40,100430億4600万+2.3%9.460.69
09/27680686675681-0.44%43,900440億1551万+4.61%9.680.71
09/26685685659684-0.29%50,100442億941万+5.39%9.720.71
09/25682687680686+0.44%39,300443億3868万+5.86%9.750.71
09/24679685676683+0.44%38,300441億4478万+5.56%9.710.71
09/20677687673680+0.89%71,300439億5087万+5.43%9.660.7
09/19666675660674+1.2%52,600435億6307万+4.66%9.580.7
09/18661668655666+1.22%39,200430億4600万+3.42%9.460.69
09/17664670656658-1.2%38,100425億2893万+2.17%9.350.68
09/13655673655666+0.76%119,400430億4600万+3.42%9.460.69
09/12650675650661+0.92%55,400427億2284万+2.64%9.390.69
09/11659659654655+0.15%50,800423億3503万+1.87%9.310.68
09/10650657648654+1.24%67,700422億7040万+1.55%9.290.68
09/09649653640646+2.38%42,600417億5333万+0.16%9.180.67
09/06638640628631-0.47%40,400407億8383万-2.47%8.970.65
09/05637640627634-0.63%32,000409億7773万-2.31%9.010.66
09/04626640624638+1.92%35,100412億3626万-1.85%9.070.66
09/03610633610626+2.79%86,800404億6066万-3.84%8.90.65
09/02611616608609-0.49%59,200393億6189万-6.74%8.650.63
08/30635635611612-2.86%74,200395億5579万-6.56%8.70.63
08/29623635623630+0.32%33,200407億1919万-4.11%8.950.65
08/28622633621628-1.88%41,100405億8992万-4.85%8.920.65
08/27632645632640+1.43%29,400413億6553万-3.61%9.090.66
08/26653655630631-2.47%97,400407億8383万-5.4%8.970.65
08/23657658644647-1.37%51,900418億1796万-3.43%9.190.67
08/22638661633656+2.66%103,200423億9967万-2.53%9.320.68
08/21640644633639-0.78%50,100413億89万-5.47%9.080.66
08/20645655644644-1.68%50,800416億2406万-5.15%9.150.67
08/19650657646655+0.61%40,700423億3503万-3.82%9.310.68
08/16650658647651-1.21%36,000420億7650万-4.41%9.250.67
08/15661663657659-1.35%38,400425億9357万-3.23%9.360.68
08/14665672661668+0.6%31,800431億7527万-2.05%9.490.69
08/13671671661664-0.15%51,400429億1674万-2.5%9.440.69
08/12646669642665+2.62%72,400429億8137万-2.06%9.450.69
08/09642655642648+1.41%50,400418億8260万-4.57%9.210.67
08/08664673639639-5.33%130,300413億89万-5.89%9.080.66
08/07696697675675-3.02%94,100436億2771万-0.59%9.590.7
08/06691697671696+1.31%109,000449億8501万+2.81%9.890.72
08/05682689678687+1.18%64,000444億331万+1.93%9.760.71
08/02680680668679+2.11%91,800438億8624万+1.04%9.650.7
08/01650665650665-0.6%129,600429億8137万-0.45%9.450.69
07/31667680650669+0.15%100,000432億3990万+0.6%9.510.69
07/30650673650668+2.77%77,500431億7527万+0.91%9.490.69
07/29659666650650-4.69%104,200420億1186万-1.37%9.240.67
07/26689693680682-3.13%104,600440億8014万+3.81%9.690.71
07/25719719701704-1.26%79,400455億208万+7.65%100.73
07/24722729710713-0.7%135,500460億8378万+9.36%10.130.74
07/23701723701718+1.27%89,800464億695万+10.8%10.20.74
07/22723723694709-2.07%168,900458億2525万+10.09%10.070.73
07/19735739702724-0.96%282,200467億9475万+13.13%10.290.75
07/18757767725731+2.52%671,700472億4719万+15.3%10.390.76
07/17698714696713+3.33%262,200460億8378万+13.35%10.130.74
07/16680703677690+4.7%320,900445億9721万+10.22%9.80.72
07/12660668656659-0.15%72,000425億9357万+5.61%9.360.68