株価チャート

2013/04/23～2013/12/03

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
12/03331331331331-1.49%1,00013億3459万+1.85%130.7
12/02332336332336+2.13%2,00013億5475万+3.38%13.20.71
11/29329329329329+0.3%1,00013億2652万+1.54%12.920.7
11/28340340328328-3.24%7,00013億2249万+1.55%12.880.7
11/27332340332339+2.73%15,00013億6684万+4.95%13.320.72
11/26330340328330+1.54%8,00013億3056万+2.48%12.960.7
11/25325325323325+1.88%5,00013億1040万+0.93%12.770.69
11/22319319319319+0.31%1,00012億8620万-1.24%12.530.68
11/213183183183180%1,00012億8217万-1.85%12.490.68
11/19321321318318-1.55%2,00012億8217万-2.15%12.490.68
11/18323324323323-1.22%10,00013億233万-0.62%12.690.69
11/15323327323327+1.24%8,00013億1846万+0.62%12.840.7
11/14323323323323-1.52%2,00013億233万-0.62%12.690.69
11/12323328322328+2.18%6,00013億2249万+1.23%12.880.7
11/113293293203210%4,00012億9427万-0.93%12.610.68
11/06325325320321-2.73%6,00012億9427万-0.93%12.610.68
11/053313313303300%5,00013億3056万+1.54%12.960.7
10/31332332329330-2.94%8,00013億3056万+1.54%12.960.7
10/25337340337340+5.92%2,00013億7088万+4.62%13.360.72
10/23325325321321-1.23%2,00012億9427万-0.93%12.610.68
10/22319326319325+1.88%5,00013億1040万0%12.770.69
10/21319319319319-0.31%1,00012億8620万-2.15%12.530.68
10/17313320313320+1.27%5,00012億9024万-2.14%12.570.68
10/16314316313316-1.25%4,00012億7411万-3.36%12.410.67
10/11315320315320+0.31%2,00012億9024万-2.14%12.570.68
10/09319319319319+2.57%1,00012億8620万-2.15%12.530.68
10/08311312311311-1.27%7,00012億5395万-4.6%12.220.66
10/073153153153150%2,00012億7008万-3.37%12.370.67
10/04323326315315-3.67%13,00012億7008万-3.37%12.370.67
10/03324328323327-0.91%85,00013億1846万0%12.840.7
10/02327335327330-2.94%6,00013億3056万+0.61%12.960.7
10/01340340340340+0.29%1,00013億7088万+3.66%13.360.72
09/25339339339339-0.88%1,00013億6684万+3.35%13.320.72
09/24320342318342+7.21%6,00013億7894万+4.91%13.430.73
09/19317319317319-1.85%2,00012億8620万-2.15%12.530.68
09/13325325325325+2.2%1,00013億1040万0%12.770.69
09/123183183183180%2,00012億8217万-2.15%12.490.68
09/11318318318318-1.85%2,00012億8217万-2.15%12.490.68
09/10323324323324-1.22%7,00013億636万-0.61%12.730.69
09/093283283283280%1,00013億2249万+0.31%12.880.7
09/06319328319328+0.92%7,00013億2249万+0.31%12.880.7
09/05331331315325-1.81%7,00013億1040万-0.91%12.770.69
09/04329339329331+2.16%5,00013億3459万+0.61%130.7
09/02321329315324-6.09%6,00013億636万-1.22%12.730.69
08/30345345345345-1.43%1,00013億9104万+5.18%13.550.73
08/29357357350350+2.34%5,00014億1120万+7.03%13.750.74
08/28333362332342+6.88%21,00013億7894万+5.56%13.430.73
08/27302320302320+3.23%4,00012億9024万-0.62%12.570.68
08/26310310310310+0.32%30,00012億4992万-3.43%12.180.66
08/233083093083090%2,00012億4588万-3.44%12.140.66
08/223093093093090%1,00012億4588万-3.74%12.140.66
08/21312312309309-7.21%2,00012億4588万-3.74%12.140.66
08/133333333333330%12,00013億4265万+3.74%13.080.71
08/07333333333333-2.06%1,00013億4265万+3.74%13.080.71
08/063433433403400%6,00013億7088万+5.92%13.360.72
08/05340340340340+3.34%1,00013億7088万+6.25%13.360.72
07/31318329311329+6.13%3,00013億2652万+2.81%12.920.7
07/29311311310310-4.91%2,00012億4992万-3.43%12.180.66
07/25326326326326+5.16%1,00013億1443万+0.93%12.810.69
07/24330330310310-3.13%4,00012億4992万-4.32%12.180.66
07/233213213203200%2,00012億9024万-1.84%12.570.68
07/22340340320320-5.88%5,00012億9024万-2.44%12.570.68
07/193403403403400%7,00013億7088万+3.03%13.360.72
07/08346353340340+0.29%6,00013億7088万+2.41%13.360.72
07/053393393393390%2,00013億6684万+1.8%13.320.72
06/27335339335339-2.02%2,00013億6684万+1.19%13.40.73
06/25346346346346+10.19%1,00013億9507万+2.98%13.670.74
06/21320320310314-4.27%10,00012億6604万-6.82%12.410.67
06/20322328322328+5.81%2,00013億2249万-3.53%12.960.7
06/19310310310310+4.73%1,00012億4992万-9.36%12.250.66
06/14296296296296+5.34%1,00011億9347万-13.95%11.70.63
06/12281281281281-3.1%2,00011億3299万-19.25%11.10.6
06/07290290271290-1.69%10,00011億6928万-17.61%11.460.62
06/06295295295295-7.23%6,00011億8944万-16.9%11.660.63
06/053183183183180%2,00012億8217万-10.92%12.570.68
06/04318318318318-1.24%3,00012億8217万-11.42%12.570.68
05/30322322322322-1.83%1,00012億9830万-10.8%12.730.69
05/28328328328328+2.5%1,00013億2249万-9.39%12.960.7
05/27312320312320-2.44%4,00012億9024万-11.85%12.650.68
05/24328328328328-3.53%4,00013億2249万-10.14%12.960.7
05/23348348340340-4.23%5,00013億7088万-7.36%13.440.73
05/22357357355355-0.56%5,00014億3136万-3.53%14.030.76
05/21357357357357-0.28%1,00014億3942万-3.51%14.110.76
05/20355358355358-0.56%10,00014億4345万-3.76%14.150.77
05/17358360358360+0.56%2,00014億5152万-4.26%14.230.77
05/16357360350358-3.24%8,00014億4345万-4.79%14.150.77
05/15376376370370-2.63%7,00014億9184万-1.33%14.620.79
05/14378401378380+1.06%28,00015億3216万+1.6%15.020.81
05/13384385376376-0.27%14,00015億1603万+1.35%14.860.8
05/103773833753770%9,00015億2006万+2.45%14.90.81
05/09378378372377-0.26%8,00015億2006万+3.01%14.90.81
05/08378378378378+0.8%1,00015億2409万+4.13%14.940.81
05/07375375375375+0.54%1,00015億1200万+4.17%14.820.8
05/02373373373373-1.84%6,00015億393万+4.48%14.740.8
05/01380380378380+0.26%10,00015億3216万+6.74%15.020.81
04/30379380379379+0.53%7,00015億2812万+7.06%14.980.81
04/26399399368377+0.27%19,00015億2006万+6.8%14.90.81
04/25400418376376+6.52%73,00015億1603万+7.12%14.860.8
04/24357357353353+0.86%9,00014億2329万+0.57%13.950.76
04/23362362350350-5.91%4,00014億1120万-0.28%13.830.75