株価チャート

2013/07/03～2013/11/27

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
11/27511517510514+0.39%3,30035億4084万+1.58%11.432
11/26520526512512-1.35%4,20035億2706万+1.19%11.391.99
11/25533549513519-1.89%31,70035億7528万+2.57%11.552.02
11/22520533517529+2.32%28,40036億4417万+4.55%11.772.06
11/21508517508517+1.77%30035億6150万+2.38%11.52.01
11/20514519508508-1.17%6,00034億9951万+0.59%11.31.98
11/19504515504514+0.78%10,20035億4084万+1.98%11.432
11/18507510507510+1.39%9,30035億1328万+1.59%11.351.98
11/15506506503503-0.59%2,30034億6506万+0.4%11.191.96
11/145045065005060%3,40034億8573万+1.2%11.261.97
11/13508515504506+0.4%14,80034億8573万+1.4%11.261.97
11/12496504494504+1.61%4,90034億7195万+1%11.211.96
11/11508510495496-1.39%5,30034億1684万-0.6%11.031.93
11/08500503490503+0.6%7,10034億6506万+0.8%11.191.96
11/07500500495500-0.6%40034億4440万+0.2%11.121.95
11/06500504498503+0.8%90034億6506万+0.8%11.191.96
11/05498500498499+0.4%60034億3751万0%11.11.94
11/01505505495497-0.8%7,00034億2373万-0.4%11.061.93
10/31498501498501-0.2%50034億5128万+0.2%11.141.95
10/30506508490502+0.2%6,30034億5817万+0.4%11.171.95
10/29501501501501-0.2%10034億5128万0%11.141.95
10/28508508500502+0.6%2,80034億5817万+0.2%11.171.95
10/25504510499499-0.4%2,50034億3751万-0.6%11.11.94
10/24504504496501-2.53%2,90034億5128万-0.2%11.141.95
10/23504514499514+1.18%3,90035億4084万+2.19%11.432
10/22500508488508-0.97%12,90034億9951万+0.99%11.31.98
10/21515516505513-0.39%8,50035億3395万+1.99%11.412
10/18501515501515+0.98%15,40035億4773万+2.18%11.462
10/17504514499510+1.8%15,00035億1328万+1.19%11.351.98
10/16491502484501+2.66%25,50034億5128万-0.79%11.141.95
10/15483488481488+1.67%4,80033億6173万-3.37%10.861.9
10/11485485476480+2.13%3,40033億662万-5.14%10.681.87
10/10488488468470-1.47%34,30032億3773万-7.3%10.461.83
10/09490490475477-3.44%19,90032億8595万-6.1%10.611.86
10/08499499480494-1%6,70034億306万-2.95%10.991.92
10/07501504496499-0.99%3,30034億3751万-2.16%11.11.94
10/04500505500504+0.6%70034億7195万-1.18%11.211.96
10/03498506495501+2.24%3,10034億5128万-1.76%11.141.95
10/02500505490490-2%10,30033億7551万-3.92%10.91.91
10/01506508500500-1.19%2,20034億4440万-2.15%11.121.95
09/305045084985060%4,00034億8573万-0.98%11.261.97
09/27505511505506-0.59%50034億8573万-1.17%11.261.97
09/26495515495509-1.17%7,40035億639万-0.59%11.321.98
09/25520520512515-0.96%1,90035億4773万+0.59%11.462
09/24510520508520+1.96%7,00035億8217万+1.56%11.572.02
09/20512514506510-0.78%7,50035億1328万-0.2%11.351.98
09/19518518510514-0.39%6,50035億4084万+0.78%11.432
09/18519519513516-0.19%3,20035億5462万+1.18%11.482.01
09/17511523511517+0.58%5,90035億6150万+1.57%11.52.01
09/13515520508514-0.19%13,30035億4084万+0.98%11.432
09/12519521514515-1.34%1,90035億4773万+1.38%11.462
09/11525525522522-1.32%6,40035億9595万+2.76%11.612.03
09/10521530519529+1.93%10,80036億4417万+4.34%11.772.06
09/09526533515519+2.77%20,50035億7528万+2.57%11.552.02
09/06510521500505-0.98%14,80034億7884万0%11.231.96
09/05502510502510-0.39%2,80035億1328万+0.99%11.351.98
09/04505512505512+0.99%80035億2706万+1.39%11.391.99
09/03511511502507+0.8%3,00034億9262万+0.6%11.281.97
09/02499512498503+0.2%13,50034億6506万0%11.191.96
08/30498502495502-0.79%3,40034億5817万-0.2%11.171.95
08/29509509490506-0.78%8,80034億8573万+0.6%11.261.97
08/28504514501510+1.19%4,10035億1328万+1.59%11.351.98
08/27505508504504-0.79%2,10034億7195万+0.4%11.211.96
08/26513513508508+0.2%4,00034億9951万+1.2%11.31.98
08/23500510500507-0.59%8,20034億9262万+1%11.281.97
08/225105185065100%7,00035億1328万+1.8%11.351.98
08/21510515510510-1.92%5,90035億1328万+1.8%11.351.98
08/20508525502520+4%24,10035億8217万+3.79%11.572.02
08/19509510496500-0.2%1,80034億4440万0%11.121.95
08/16492501492501+1.83%2,20034億5128万+0.4%11.141.95
08/15495504491492-2.38%2,60033億8928万-1.4%10.941.91
08/145045045005040%80034億7195万+0.8%11.211.96
08/13507507499504+0.4%4,70034億7195万+1%11.211.96
08/12511511498502+0.2%9,80034億5817万+0.8%11.171.95
08/095005014965010%1,70034億5128万+0.6%11.141.95
08/08501501501501+0.2%20034億5128万+0.8%11.141.95
08/07498500483500-1.57%2,20034億4440万+0.6%11.121.95
08/06510510501508+0.4%1,20034億9951万+2.63%11.31.98
08/05503512498506+1.2%7,50034億8573万+2.43%11.261.97
08/02502502496500+0.2%5,40034億4440万+1.63%11.121.95
08/01502504490499+1.01%3,90034億3751万+1.63%11.11.94
07/31481510481494+1.44%11,50034億306万+0.82%10.991.92
07/30498498487487-0.61%90033億5484万-0.61%10.831.89
07/29502502489490-2%3,50033億7551万0%10.91.91
07/26500502500500-0.4%2,00034億4440万+2.04%11.121.95
07/25510511500502+0.4%14,00034億5817万+2.66%11.171.95
07/23500501499500+0.4%2,70034億4440万+2.46%11.121.95
07/22511511498498-0.8%2,80034億3062万+2.05%11.081.94
07/19497505489502-0.2%5,70034億5817万+3.08%11.171.95
07/18505505502503+0.6%1,20034億6506万+3.5%11.191.96
07/175005004975000%3,90034億4440万+3.09%11.121.95
07/16505505500500+0.4%2,40034億4440万+3.09%11.121.95
07/12495500493498+0.61%1,20034億3062万+2.89%11.081.94
07/11500500495495-1%3,00034億995万+2.7%11.011.93
07/105005004945000%1,90034億4440万+3.95%11.121.95
07/09485500485500+2.67%7,70034億4440万+3.95%11.121.95
07/08484490484487+0.83%1,70033億5484万+1.46%10.831.89
07/05490493477483-1.83%1,80033億2729万+0.42%10.741.88
07/04490492486492+0.2%1,40033億8928万+2.29%10.941.91
07/03485498482491+1.24%18,30033億8240万+2.08%10.921.91