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
12/30647684643681+3.18%84,90092億3245万-0.58%-1.62
12/27664683657660-1.49%60,70089億4775万-3.79%-1.57
12/26629673629670+5.51%95,20090億8332万-2.76%-1.59
12/25620653616635+2.25%141,40086億882万-8.37%-1.51
12/24650651621621-4.75%149,10084億1902万-11.03%-1.47
12/20659665650652-1.81%88,40088億3929万-6.86%-1.55
12/19670693662664-1.19%111,40090億198万-5.14%-1.58
12/18680680662672-1.47%142,90091億1043万-4%-1.59
12/17710750676682+4.44%681,00092億4601万-2.29%-1.62
12/16678678647653-4.11%89,80088億5285万-6.18%-1.55
12/13682692680681-1.59%61,10092億3245万-1.87%-1.62
12/12695703687692+0.14%46,40093億8158万-0.43%-1.64
12/11693714683691-1.29%118,20093億6802万-0.72%-1.64
12/10705710693700-0.71%71,60094億9004万+0.57%-1.66
12/09709718695705-0.42%66,70095億5782万+1.15%-1.67
12/06725727706708-3.01%57,60095億9849万+1.58%-1.68
12/05747747720730+1.81%135,80098億9675万+4.58%-1.73
12/04713719703717+0.7%41,40097億2051万+2.58%-1.7
12/03712728710712+0.14%63,20096億5272万+1.57%-1.69
12/02708713701711+0.85%45,50096億3916万+0.99%-1.69
11/29718718691705+2.62%71,00095億5782万-0.28%-1.67
11/28696698683687-1.01%39,00093億1379万-3.24%-1.63
11/27700707691694-1.14%43,70094億869万-2.66%-1.65
11/26699711690702+0.57%68,90095億1715万-2.23%-1.67
11/25712712698698-3.06%72,80094億6292万-3.32%-1.66
11/22726759716720-0.69%84,00097億6118万-0.96%-1.71
11/21760760720725-5.6%168,10098億2897万-0.68%-1.72
11/20816829763768+0.92%857,400104億1192万+4.77%-1.82
11/19679761675761+15.13%107,400103億1702万+3.54%-1.81
11/18665668655661+0.92%59,40089億6130万-10.68%-1.57
11/15650670646655-0.76%76,50088億7996万-11.73%-1.55
11/14630684627660+4.76%108,10089億4775万-11.53%-1.57
11/13624632615630+1.12%58,70085億4103万-15.89%-1.5
11/12611639609623+1.3%99,80084億4613万-17.37%-1.48
11/11619637604615-12.52%296,00083億3767万-19.19%-1.46
11/08701715698703-1.68%42,80095億3071万-8.58%-1.67
11/07705718701715+1.42%34,40096億9339万-7.62%-1.7
11/06720720704705-2.08%35,90095億5782万-9.5%-1.67
11/05698720691720+3.15%50,80097億6118万-8.51%-1.71
11/01720727687698-4.38%130,10094億6292万-12.09%-1.66
10/31740748729730-3.31%78,90098億9675万-8.52%-1.73
10/30784785750755-2.96%98,300102億3568万-5.51%-1.79
10/297757847757780%23,800105億4750万-2.87%-1.85
10/28780794775778+0.13%32,200105億4750万-2.87%-1.85
10/25794794775777-1.4%53,000105億3394万-3.12%-1.84
10/24778797777788+1.29%61,800106億8307万-1.75%-1.87
10/23788800776778-2.87%145,000105億4750万-2.87%-1.85
10/22812816798801-1.23%63,300108億5931万+0.13%-1.9
10/21810820799811+0.37%86,200109億9488万+1.63%-1.92
10/18812817796808+0.5%85,000109億5421万+1.51%-1.92
10/17820824794804+1.39%108,700108億9998万+1.64%-1.91
10/16821833790793-3.41%171,200107億5085万+0.63%-1.88
10/15868900820821-7.02%659,100111億3046万+4.72%-1.95
10/11883883883883+20.46%274,400119億7100万+12.92%-2.1
10/10757760730733-2.27%46,00099億3742万-5.54%-1.74
10/09720757712750+2.46%55,200101億6790万-2.72%-1.78
10/08721751705732-2.53%124,10099億2387万-4.31%-1.74
10/07805806751751-6.01%84,300101億8145万-1.44%-1.78
10/04790805763799-1.6%128,200108億3220万+5.55%-1.9
10/03821836791812-1.93%87,900110億844万+8.27%-1.93
10/02829866791828-1.9%230,200112億2536万+11.29%-1.96
10/01914943808844-6.22%497,500114億4227万+14.21%-2
09/30907918850900+0.11%557,600122億148万+22.62%-2.14
09/27795933791899+13.65%862,300121億8792万+23.66%-2.13
09/26760805747791+3.26%98,300107億2374万+9.56%-1.88
09/25800810761766-3.77%100,000103億8481万+6.09%-1.82
09/24800805786796+0.38%80,600107億9153万+10.1%-1.89
09/20782796777793+1.41%116,800107億5085万+9.83%-1.88
09/19810815773782-1.39%127,300106億173万+8.31%-1.86
09/18776810775793+3.93%262,000107億5085万+9.83%-1.88
09/17761773751763+2.01%94,500103億4414万+5.68%-1.81
09/13757775740748-1.06%106,300101億4078万+3.6%-1.78
09/12737769721756+1.07%152,800102億4924万+3.99%-1.79
09/11693795675748+7.47%290,000101億4078万+2.05%-1.78
09/10722732696696-2.93%76,10094億3581万-6.07%-1.65
09/09711722701717+0.99%81,00097億2051万-4.53%-1.7
09/06768769710710-7.55%167,30096億2561万-6.58%-1.68
09/05727864726768+6.67%898,900104億1192万0%-1.82
09/04640720640720+16.13%220,80097億6118万-6.86%-1.71
09/03612646611620+2.82%113,30084億546万-20.61%-1.47
09/02629635600603-5.63%114,20081億7499万-24.06%-1.43
08/30630658625639+2.4%94,60086億6305万-20.82%-1.52
08/29624645622624+0.32%101,80084億5969万-24.09%-1.48
08/28658660621622-8.8%155,70084億3257万-25.86%-1.48
08/27701701656682-3.26%254,40092億4601万-20.33%-1.62
08/26730734702705-2.08%49,20095億5782万-19.06%-1.67
08/23732740715720-0.41%61,30097億6118万-18.64%-1.71
08/22760760717723-5.74%100,60098億185万-19.4%-1.72
08/21780786767767-1.41%44,300101億7594万-15.62%-1.78
08/20784795775778-2.63%53,400103億2188万-15.43%-1.81
08/19777804775799+2.17%51,100106億49万-14.18%-1.86
08/16771795763782-0.26%45,500103億7495万-16.99%-1.82
08/15780797772784-0.63%40,400104億148万-17.99%-1.82
08/14795811761789-0.13%97,300104億6782万-18.24%-1.83
08/13776817731790+3.81%209,900104億8108万-19.06%-1.83
08/12845849760761-11.51%205,000100億9633万-22.98%-1.77
08/09890905860860-6.52%139,700114億979万-14.26%-2
08/08933943891920-2.44%86,100122億582万-9.54%-2.14
08/07938959933943+0.21%99,800125億1096万-8.27%-2.19
08/06943951931941-1.77%67,300124億8443万-9.52%-2.19