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
12/30798814786802+0.75%1,784,400265億1299万+4.7%-6.46
12/27802807786796-1%1,403,300263億1464万+4.19%-6.42
12/26817828788804-1.11%2,046,100265億7911万+5.37%-6.48
12/25805840792813+0.74%2,915,900249億2666万+6.83%-6.3
12/24788843778807+2.15%5,134,600247億4270万+6.04%-6.26
12/20766830762790+4.5%5,564,300242億844万+4.22%-6.12
12/19771783755756-0.13%2,383,600231億6656万+0.27%-5.86
12/18765773751757-1.3%1,677,300231億9720万+0.8%-5.87
12/17779782760767+0.66%1,799,800235億364万+2.54%-5.94
12/16792808758762-1.93%3,873,700233億5042万+2.28%-5.91
12/13800820773777-3.96%3,308,200238億1007万+4.86%-6.02
12/12800895791809+2.8%9,947,300247億9067万+9.62%-6.27
12/11837868768787-11.47%8,587,700241億1651万+7.07%-6.1
12/10740889733889+20.3%12,809,900272億4216万+21.12%-6.89
12/09740750728739+1.37%1,364,300226億4562万+1.37%-5.73
12/06735739717729-0.27%1,061,200223億3918万0%-5.65
12/05724757716731+1.81%2,848,700224億47万-0.14%-5.67
12/04710727705718+0.7%1,161,200220億210万-2.31%-5.56
12/03728730710713-1.25%2,435,200218億4888万-3.65%-5.53
12/02735740707722-5.5%3,298,000221億2467万-3.09%-5.6
11/29722797722764+5.96%3,480,900234億1171万+2%-5.92
11/28726738718721-0.14%1,078,100220億9403万-4.38%-5.59
11/27728741720722-2.56%780,700221億2467万-4.87%-5.6
11/26726747719741+2.07%915,400227億690万-3.14%-5.74
11/25757767716726-4.1%1,101,100222億4725万-5.71%-5.63
11/22761780749757-0.79%1,313,500231億9720万-2.2%-5.87
11/21779790754763-0.91%1,665,400233億6161万-1.93%-5.91
11/20817852762770-4.94%6,465,200235億7593万-1.41%-5.96
11/19721844720810+12.34%6,602,800248億66万+2.92%-6.27
11/18705753701721+2.27%1,631,900220億7565万-8.62%-5.58
11/15687712685705+3.52%766,200215億8576万-11.43%-5.46
11/14673695673681+0.29%649,000208億5092万-15.19%-5.27
11/13686703670679-2.44%1,108,200207億8968万-16.17%-5.26
11/12663722656696+6.26%2,341,700213億1019万-14.91%-5.39
11/11700711653655-7.09%1,282,600200億5485万-20.7%-5.07
11/08723726693705-4.08%2,034,300215億8576万-15.87%-5.46
11/07748754735735-1.47%848,100225億430万-13.12%-5.69
11/06750766746746-2.61%841,700228億4110万-12.54%-5.78
11/05749796743766+0.79%1,433,500234億5346万-10.72%-5.93
11/01774808754760-3.31%1,549,100232億6975万-11.94%-5.89
10/31807818784786-2.84%1,811,500240億6582万-9.34%-6.09
10/30828831803809-3.11%1,373,100247億7004万-7.01%-6.26
10/29843846828835-0.71%780,400255億6611万-4.24%-6.47
10/28838854837841-0.24%782,900257億4982万-3.78%-6.51
10/25871873842843-3.66%1,311,300258億1105万-3.77%-6.53
10/24846884846875+2.22%1,897,400267億9083万-0.34%-6.78
10/238558678458560%1,427,300262億909万-2.39%-6.63
10/22857869854856-1.83%679,400262億909万-2.51%-6.63
10/21839879836872+4.31%2,424,700266億9898万-0.8%-6.75
10/18840841828836-1.07%1,412,600255億9673万-5%-6.47
10/17855857829845+0.12%1,668,700258億7229万-4.09%-6.54
10/16840865825844-7.56%4,248,300258億4167万-4.52%-6.54
10/15899945878913+4.94%2,792,300279億5432万+2.82%-7.07
10/11897905861870-1.69%1,298,100266億3774万-2.25%-6.74
10/10921932874885-0.67%1,719,600270億9701万-0.78%-6.85
10/09852895838891+3.97%1,307,000272億8072万-0.22%-6.9
10/08840863812857-0.46%1,400,800262億3971万-3.92%-6.64
10/07917925860861-5.8%1,826,500263億6218万-3.58%-6.67
10/04940972904914-2.97%2,171,300279億8494万+2.12%-7.08
10/03903953896942+3.63%2,546,000288億4225万+5.25%-7.29
10/02937963878909-1.73%2,981,300278億3185万+1.45%-7.04
10/01872954872925+6.57%3,584,700283億2174万+2.66%-7.16
09/30860896860868-1.59%1,392,200265億7651万-4.09%-6.72
09/27863910854882+3.04%2,517,800270億516万-2.43%-6.83
09/26840863820856+0.23%985,200262億909万-5.41%-6.63
09/25871876852854-2.62%830,200261億4785万-6.26%-6.61
09/24870886870877-0.79%651,800268億5207万-4.36%-6.79
09/20899904881884-1.34%885,800269億4308万-3.81%-6.81
09/19890924876896+2.05%3,523,500273億882万-2.82%-6.91
09/18863881863878+1.5%1,183,600267億6021万-5.18%-6.77
09/17880890860865-1.14%1,195,400263億6398万-6.79%-6.67
09/13885892868875-1.24%1,094,600266億6877万-5.61%-6.74
09/128819128818860%1,236,400270億403万-4.73%-6.83
09/11858920856886+1.49%3,162,000270億403万-5.14%-6.83
09/10899903858873-4.38%1,774,900266億781万-7.13%-6.73
09/09950952895913-1.72%1,256,200278億2696万-3.89%-7.04
09/06964987908929-4.42%2,248,700283億1461万-3.23%-7.16
09/059401,000922972+4.52%4,825,300296億2519万+0.31%-7.49
09/04900933884930+4.38%2,813,300283億4509万-4.81%-7.17
09/03885912860891+2.41%2,653,900271億5643万-9.73%-6.87
09/02875900832870-2.79%4,497,300265億1638万-13.26%-6.71
08/30918927888895-1%1,370,900272億7834万-11.74%-6.9
08/29920944902904-0.11%1,806,600275億5265万-11.89%-6.97
08/28937946903905-7.84%3,520,200275億8313万-12.81%-6.98
08/271,0051,029980982-5.58%4,452,100299億2998万-6.57%-7.57
08/261,0321,1259731,040+3.79%15,201,800316億9774万-2.16%-8.02
08/239991,0029821,002+17.61%2,646,500305億3955万-6.79%-7.72
08/22900902852852-7.29%2,552,300259億6776万-21.91%-6.57
08/21981991916919-7.73%3,872,600279億1333万-17.87%-7.06
08/201,0331,096985996-0.7%10,029,200302億5210万-12.01%-7.65
08/199641,0159381,003+6.7%2,837,200304億6472万-12.25%-7.7
08/16952996938940-1.26%2,457,800285億5118万-19.45%-7.22
08/159591,000936952-3.74%3,644,700289億1566万-20.53%-7.31
08/149081,043908989+7.62%9,254,800300億3949万-19.4%-7.6
08/13884956871919+7.61%7,666,500279億1333万-27.29%-7.06
08/12952976820854-10.29%4,298,600259億3905万-34.46%-6.56
08/091,0131,024925952-3.15%2,768,200289億1566万-28.74%-7.31
08/081,0331,085975983-5.75%2,842,100298億5724万-27.29%-7.55
08/071,1101,1121,0341,043-7.29%2,583,000316億7966万-23.92%-8.01
08/061,1631,1671,1131,125-2.26%1,560,800341億7030万-18.83%-8.64