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
20184/1, 株式分割 1→2
2013
12/05491493482483-1.23%3,040,2004238億184万-2.13%14.061.37
12/04491491479489-0.1%3,055,2004290億7192万-1.51%14.241.39
12/03489492485489+0.62%2,263,0004295億1109万-2.2%14.251.39
12/02486492486486+1.89%1,846,4004268億7605万-3.38%14.171.38
11/29475478472477+0.63%2,411,4004189億7094万-5.92%13.91.36
11/28472479472474+1.39%2,101,8004163億3590万-7.42%13.821.35
11/27471475468468-1.27%2,015,8004106億2666万-9.57%13.631.33
11/26481484470474-2.17%3,150,6004158億9673万-9.46%13.81.35
11/25482487479484+1.36%3,518,0004251億1936万-8.33%14.111.38
11/22476485475478+0.84%4,384,6004194億1011万-10.58%13.921.36
11/21474476470474+1.28%2,908,4004158億9673万-12.15%13.81.35
11/20475476467468-0.95%4,135,8004106億2666万-14.22%13.631.33
11/19476479469472-1.46%4,896,0004145億7921万-14.34%13.761.34
11/18462482461479+5.74%5,398,8004207億2763万-13.85%13.961.36
11/15450457448453+0.55%4,453,8003978億9064万-19.25%13.21.29
11/14457457449451+0.78%5,013,0003956億9478万-20.55%13.131.28
11/13445449442447+0.45%4,963,4003926億2057万-21.85%13.031.27
11/12441455434445+1.48%11,242,2003908億6388万-23.01%12.971.27
11/11461469432439-21.49%12,832,8003851億5463万-25.04%12.781.25
11/08560565551559-1.24%3,713,0004905億5612万-5.66%16.281.59
11/07571571560566-0.79%2,049,8004967億454万-4.96%16.481.61
11/06572574567570-0.18%2,594,0005006億5710万-4.36%16.621.62
11/05570573561571+0.97%2,523,2005015億3545万-4.36%16.641.63
11/01572573559566-1.31%2,719,8004967億454万-5.43%16.481.61
10/31559577558573+2.32%3,578,8005032億9214万-4.34%16.71.63
10/30576578559560-2.35%3,420,0004918億7364万-6.51%16.321.59
10/29578581566574-1.12%2,229,8005037億3131万-4.42%16.721.63
10/28585590577580-0.68%1,645,4005094億4056万-3.49%16.911.65
10/25603604582584-2.99%1,967,4005129億5394万-2.83%17.021.66
10/24592603591602+1.95%1,568,2005287億6417万+0.17%17.551.71
10/23608612591591-2.88%2,807,0005186億6319万-1.58%17.211.68
10/22615617606608-0.9%1,073,2005340億3424万+1.5%17.721.73
10/21620622607614-1.05%1,146,2005387億1913万+2.59%17.881.75
10/18620626614620+0.08%1,722,0005444億2683万+3.85%18.071.76
10/17618628615620+1.31%2,150,8005439億8778万+4.29%18.051.76
10/16627632610612-2.24%3,197,8005369億6291万+3.29%17.821.74
10/15617638616626+3.65%3,768,6005492億5642万+6.02%18.231.78
10/11613619601604+1.6%2,105,4005299億3805万+2.64%17.591.72
10/10611613591594-0.34%2,080,2005215億9603万+1.37%17.311.69
10/09583598578596+0.93%1,046,4005233億5224万+1.88%17.371.7
10/08594595581591-1.09%1,725,0005185億2265万+1.46%17.211.68
10/07621622596597-3.48%2,318,6005242億3035万+2.93%17.41.7
10/04633633611619+1.98%3,234,8005431億967万+7.01%18.021.76
10/03623626604607-3.04%2,755,6005325億7238万+5.66%17.671.73
10/02620637616626+3.13%7,056,6005492億5642万+9.54%18.231.78
10/01617630603607+1.42%6,068,0005325億7238万+6.97%17.671.73
09/30590607583598+1.01%3,381,4005252億5078万+6.03%17.431.7
09/27586595581592+1.37%2,312,2005199億8071万+5.53%17.261.69
09/26590593568584-0.26%2,101,0005129億5394万+4.66%17.021.66
09/25589594578586+0.43%2,367,4005142億7146万+5.5%17.071.67
09/24573584571583+0.95%1,472,0005120億7560万+5.62%16.991.66
09/20583586569578-0.43%1,708,4005065億9327万+5%16.811.64
09/19592594576580-0.94%2,226,0005087億8632万+5.84%16.891.65
09/18584593582586+0.69%1,853,6005136億1102万+7.04%17.051.66
09/17583594582582-0.17%1,544,0005101億215万+6.7%16.931.65
09/13584598578583+0.87%2,922,8005109億7936万+7.27%16.961.66
09/12571580564578+1.14%2,363,4005065億9327万+6.55%16.811.64
09/11564577562571+1.33%1,857,6005008億9136万+5.35%16.621.62
09/10575575553564-1.31%3,191,6004943億1223万+3.78%16.41.6
09/09571579563571+2.7%1,906,6005008億9136万+4.96%16.621.62
09/06571571554556-2.8%2,867,0004877億3309万+1.83%16.191.58
09/05576584560572+2.05%4,242,4005017億6858万+4.19%16.651.63
09/04553570551561+1.63%4,219,0004916億8057万+1.54%16.321.59
09/03540555539552+2.32%3,483,4004837億8561万-0.45%16.061.57
09/02546558534539+0.37%3,794,2004728億2039万-3.23%15.691.53
08/30540554533537-0.83%3,864,6004710億6595万-4.11%15.631.53
08/29536547533542+2.17%4,248,6004750億1343万-3.99%15.761.54
08/28515538514530+1.63%4,211,6004649億2543万-6.69%15.431.51
08/27518529516522-1.42%1,118,8004574億6908万-8.99%15.181.48
08/26526536524529+0.47%1,757,8004640億4821万-8.64%15.41.5
08/23533539524527+1.74%3,178,6004618億5517万-9.69%15.331.5
08/22526532508518+0.19%2,495,4004539億6021万-11.84%15.071.47
08/21520524504517+0.1%3,779,0004530億3134万-12.61%15.031.47
08/20525534514516-1.53%3,204,2004525億9278万-13.13%15.021.47
08/19516525510524+0.58%2,491,2004596億972万-12.23%15.251.49
08/16538548510521-2.8%4,552,0004569億7837万-13.02%15.171.48
08/15530542523536-0.46%2,356,6004701億3514万-10.96%15.61.52
08/14545548523539+0.19%3,406,2004723億2793万-10.84%15.681.53
08/13534541506538-0.65%10,436,4004714億5081万-11.16%15.651.53
08/12564570505541-3.91%9,186,8004745億2072万-10.73%15.751.54
08/09579589562563-1.66%3,037,2004938億1732万-7.4%16.391.6
08/08587599568573-2.22%2,292,4005021億4994万-5.99%16.671.63
08/07603604585586-3.46%2,857,2005135億5247万-3.86%17.041.66
08/06605616592607-0.66%4,080,6005319億7194万-0.41%17.651.72
08/05631631608611-4.39%2,352,0005354億8041万+0.58%17.771.74
08/02643645630639+1.03%1,433,4005600億3971万+5.54%18.591.82
08/01626638610632+2.02%2,380,2005543億3844万+5.51%18.41.8
07/31616642599620-0.32%2,500,8005433億7447万+4.47%18.031.76
07/30606628593622+1.06%1,716,2005451億2871万+5.88%18.091.77
07/29620629608615-1.99%1,308,6005394億2744万+5.67%17.91.75
07/26630640615628-3.31%2,026,2005503億9141万+8.56%18.271.78
07/25674676649649-2.33%2,078,6005692億4945万+13.26%18.891.85
07/24667685646665+0.53%3,892,6005828億4477万+16.99%19.341.89
07/23641664638661+3.28%4,133,0005797億7486万+17.41%19.241.88
07/22629642626640+3.14%2,579,2005605億5155万+14.9%18.61.82
07/19620625603621+0.89%3,207,2005434億7224万+12.61%18.041.76
07/18599618599615+4.41%4,205,2005386億5500万+12.64%17.881.75
07/175885935855890%2,266,8005158億8260万+8.67%17.121.67
07/16593593583589-0.17%949,2005158億8260万+9.28%17.121.67
07/12582590578590+1.64%1,691,8005167億5846万+10.07%17.151.68