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
12/30534551528541+2.08%23,940,6001437億2108万+5.66%72.42.02
12/27535536521530-0.19%13,750,2001407億9884万+3.52%70.931.98
12/26507533504531+5.57%21,353,7001410億6450万+3.71%71.071.98
12/25485504484503+3.71%16,836,1001336億2607万-1.76%67.321.87
12/24505506483485-2.81%11,163,8001288億4422万-5.64%64.911.81
12/20493500480499+2.04%14,294,2001325億6344万-3.48%66.781.86
12/19500505488489+0.82%16,427,7001299億685万-5.78%65.441.82
12/184824964824850%9,883,0001288億4422万-6.91%64.911.81
12/17490493480485-0.21%8,633,2001288億4422万-7.09%64.911.81
12/16502507485486-3.19%13,336,2001291億988万-7.07%65.041.81
12/13518520501502-2.71%13,080,7001333億6041万-3.83%67.181.87
12/12499518497516+2.38%17,690,8001370億7963万-1.15%69.061.92
12/11508511495504-1.37%16,444,3001338億9173万-3.45%67.451.88
12/10515521509511-0.78%13,662,7001357億5134万-2.11%68.391.9
12/09520522511515+0.59%10,828,2001368億1397万-1.15%68.921.92
12/06510515501512+0.2%13,173,2001360億1699万-1.54%68.521.91
12/05518527510511-1.73%15,688,4001357億5134万-1.73%68.391.9
12/04520524512520-1.14%12,601,7001381億4226万-0.19%69.591.94
12/035275305215260%10,751,3001397億3621万+0.96%70.41.96
12/02521530519526+0.96%9,100,0001397億3621万+0.96%70.41.96
11/29530531517521-1.7%12,476,3001384億792万0%69.731.94
11/28524531518530+2.91%15,560,9001407億9884万+1.15%70.931.98
11/27524545513515-1.72%31,344,9001368億1397万-1.72%68.921.92
11/26522527518524-0.76%9,558,0001392億489万-0.38%70.131.95
11/25541548527528-1.49%18,123,4001402億6752万0%70.661.97
11/22540558529536+0.94%33,920,8001423億9279万+1.52%71.732
11/21538539528531-1.12%17,768,7001410億6450万+0.76%71.071.98
11/20547551532537-1.65%16,006,6001426億5845万+1.9%71.872
11/19554560540546-3.02%21,190,3001450億4937万+3.8%73.072.04
11/18563574556563-0.88%33,341,9001495億6556万+7.24%75.352.1
11/15548570543568+5.97%78,264,5001508億9385万+8.6%76.022.12
11/14515548503536+7.2%60,028,2001423億9279万+2.68%71.732
11/13500517499500-0.79%16,840,0001328億2910万-3.85%66.921.86
11/12475504468504+5%24,752,5001338億9173万-2.89%67.451.88
11/11499504478480-2.64%14,529,0001275億1593万-7.51%64.241.79
11/08495499485493-2.38%11,886,0001309億6949万-5.19%65.981.84
11/07503519500505+1%17,114,5001341億5739万-3.07%67.591.88
11/06500506490500+0.2%11,496,1001328億2910万-4.03%66.921.86
11/05506508486499+0.2%11,711,2001325億6344万-4.41%66.781.86
11/01505514486498-1.58%13,800,6001322億9778万-4.96%66.651.86
10/31519527504506-2.88%10,190,1001344億2304万-3.62%67.721.89
10/305295325135210%10,597,9001384億792万-0.95%69.731.94
10/29527538521521-0.95%11,094,2001384億792万-0.95%69.731.94
10/28556557520526-4.19%25,166,7001397億3621万-0.19%70.41.96
10/25575587549549-4.02%43,793,6001458億4635万+4.17%73.472.05
10/24550575547572+3.62%22,075,2001519億5649万+8.75%76.552.13
10/23568586551552-1.78%45,709,3001466億4332万+5.54%73.882.06
10/22568574553562-1.06%29,340,0001492億9990万+7.66%75.212.09
10/21543574539568+5.77%57,898,2001508億9385万+9.23%76.022.12
10/18513538509537+5.09%19,227,3001426億5845万+3.47%71.872
10/17521526507511-0.58%8,429,1001357億5134万-1.73%68.391.9
10/165125205115140%6,100,2001365億4831万-1.34%68.791.92
10/15525532512514-1.53%10,296,2001365億4831万-1.15%68.791.92
10/11533533518522+0.19%10,111,9001386億7358万+0.58%69.861.95
10/10530534517521-1.14%17,624,6001384億792万+0.39%69.731.94
10/09484527478527+7.11%27,169,2001400億187万+1.74%70.531.96
10/08462496460492+4.68%21,211,6001307億383万-4.65%65.851.83
10/07506508470470-6.93%12,386,2001248億5935万-8.56%62.91.75
10/04510511492505-2.13%13,604,2001341億5739万-1.37%67.591.88
10/03514520510516-0.77%9,669,0001370億7963万+1.38%69.061.92
10/02518534512520+1.36%20,805,4001381億4226万+2.56%69.591.94
10/01523526512513-1.35%9,482,3001356億4674万+1.58%68.341.9
09/30521527518520-2.8%8,864,7001381億4226万+3.38%69.591.94
09/275315475285350%15,520,6001421億2713万+7%71.61.99
09/26518537513535+3.68%15,795,7001421億2713万+7.65%71.61.99
09/25529530511516-3.37%14,995,4001370億7963万+4.24%69.061.92
09/24538541527534-1.84%13,298,3001418億6147万+8.32%71.471.99
09/20551554537544+2.45%32,930,8001445億1806万+11.02%72.812.03
09/19530547522531+2.51%29,751,0001216億6197万+9.03%61.291.71
09/18513520508518+2.17%14,195,2001186億8343万+7.02%59.791.67
09/17523526507507-3.06%15,200,4001161億6313万+5.41%58.521.63
09/13525536518523+0.77%18,374,0001198億2902万+9.64%60.371.68
09/12538539519519-4.24%24,972,6001189億1255万+9.03%59.911.67
09/11552555532542+0.18%36,855,7001241億8228万+14.11%62.561.74
09/10550586536541-2.17%72,626,6001239億5316万+14.38%62.441.74
09/09545553534553+16.91%67,890,0001267億258万+16.91%63.831.78
09/06501504470473-7.25%29,754,5001083億7309万0%54.61.52
09/05521522497510-1.92%31,284,5001168億5048万+7.37%58.871.64
09/04489530484520+7.22%51,785,3001191億4167万+9.94%60.021.67
09/03495511474485-0.41%52,989,7001111億2252万+2.97%55.981.56
09/02441494440487+14.05%71,968,9001115億8075万+3.4%56.211.57
08/30444449426427-2.06%11,224,100978億3364万-9.15%49.291.37
08/29438447431436+1.16%12,919,000998億9570万-7.82%50.331.4
08/28432443426431-4.22%14,975,800987億5011万-9.45%49.751.39
08/27462463448450-3.02%17,110,3001031億337万-6.25%51.941.45
08/264644744574640%14,528,6001063億1103万-3.93%53.561.49
08/23477480460464-0.22%24,141,7001063億1103万-4.92%53.561.49
08/22453483446465+2.88%51,242,9001065億4014万-5.49%53.671.49
08/21475479446452-4.24%41,500,9001035億6160万-9.05%52.171.45
08/20467496457472+1.07%42,436,4001081億4397万-5.79%54.481.52
08/19477484457467-2.91%38,041,4001069億9838万-7.71%53.91.5
08/16445488441481+6.18%41,303,2001102億604万-5.87%55.521.55
08/15452467445453-3.21%24,152,9001037億9072万-12.04%52.291.46
08/14454479448468+6.85%60,220,9001072億2750万-9.83%54.021.5
08/13425443405438+6.05%37,056,0001003億5394万-16.25%50.561.41
08/12435447409413-14.49%51,402,900946億2598万-21.63%47.671.33
08/09500508472483-1.43%18,221,7001106億6428万-9.21%55.751.55
08/08502518483490-4.67%30,444,3001122億6811万-8.24%56.561.58
08/07520531513514-4.81%22,943,0001177億6696万-3.56%59.331.65
08/06542555512540+0.19%41,632,0001237億2404万+1.69%62.331.74