株価チャート

2013/07/11～2013/12/04

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
12/04618620605610-1.61%78,600144億283万+7.58%4.970.52
12/03614627608620+1.81%125,900146億3894万+10.91%5.050.53
12/02604613602609-0.16%86,500143億7922万+10.53%4.970.52
11/29605615603610-0.65%104,800144億283万+12.34%4.970.52
11/28622627612614-0.97%67,600144億9727万+14.77%5.010.53
11/27633634617620-1.74%97,300146億3894万+17.65%5.050.53
11/26615639605631+2.94%262,900148億9866万+21.81%5.140.54
11/25610617585613+0.82%232,900144億7366万+20.2%50.53
11/22621625597608-1.46%212,600143億5560万+21.36%4.960.52
11/21620625610617-0.8%179,700145億6811万+25.15%5.030.53
11/206326336086220%339,900146億8616万+28.25%5.070.53
11/19622645618622-0.32%310,300146億8616万+30.67%5.070.53
11/18629659621624+1.96%559,600147億3338万+33.33%5.090.54
11/15605619593612+4.08%369,300144億5005万+33.33%4.990.53
11/14582605575588+0.34%309,300138億8338万+30.38%4.790.51
11/13574630564586+3.9%625,300138億3616万+31.98%4.780.5
11/12555572545564+3.49%314,900133億1671万+29.36%4.60.49
11/11566600534545-1.98%793,800128億6810万+26.74%4.440.47
11/08539566535556+1.46%621,900131億2782万+31.13%4.530.48
11/07503557491548+14.88%1,458,400129億3893万+31.1%4.470.47
11/06465490444477+3.25%431,900112億6254万+15.5%3.890.41
11/05407485402462+13.79%395,300109億837万+12.68%3.770.4
11/01405407405406-0.73%12,90095億8614万-0.49%3.310.35
10/31410414407409-0.73%10,40096億5698万0%3.330.35
10/30411414408412+0.24%13,10097億2781万+0.73%3.360.35
10/29410413408411-0.48%13,30097億420万+0.49%3.350.35
10/28406414404413+1.47%35,40097億5142万+0.98%3.370.36
10/25410415406407-0.73%24,80096億975万-0.73%3.320.35
10/24402411402410+1.99%11,10096億8059万0%3.340.35
10/23414415401402-2.9%20,00094億9170万-1.95%3.280.35
10/22410414409414+0.98%9,70097億7503万+0.73%3.380.36
10/21410413408410+0.74%9,60096億8059万-0.24%3.340.35
10/18403408403407+1.24%5,60096億975万-0.97%3.320.35
10/17410411398402-1.47%24,80094億9170万-2.19%3.280.35
10/16410410404408-0.73%6,20096億3336万-0.73%3.330.35
10/154124124034110%6,50097億420万+0.24%3.350.35
10/11409417408411+0.49%13,40097億420万+0.49%3.350.35
10/10412413406409-0.73%9,70096億5698万0%3.330.35
10/09405412397412+1.73%12,20097億2781万+0.98%3.360.35
10/08399407397405+1.5%7,60095億6253万-0.49%3.30.35
10/07401401395399-0.5%15,20094億2086万-1.72%3.250.34
10/04401409396401-0.25%8,90094億6809万-1.23%3.270.34
10/03402412401402-0.99%8,00094億9170万-0.74%3.280.35
10/02416416405406-2.17%13,10095億8614万+0.25%3.310.35
10/01412418412415+0.24%3,50097億9864万+2.72%3.380.36
09/30415417411414-0.24%7,00097億7503万+2.73%3.380.36
09/27415421406415+0.48%15,00097億9864万+3.23%3.380.36
09/26417417407413-0.96%7,20097億5142万+2.99%3.370.36
09/25415417404417+0.48%16,80098億4587万+4.25%3.40.36
09/244154194104150%11,20097億9864万+4.27%3.380.36
09/20417420410415-0.95%34,00097億9864万+4.53%3.380.36
09/19411420408419+1.21%21,10098億9309万+5.81%3.420.36
09/18416417410414-0.48%12,90097億7503万+4.81%3.380.36
09/17423425415416-1.19%17,70098億2225万+5.58%3.390.36
09/13415422415421+1.69%35,60099億4031万+7.12%3.430.36
09/12414415410414+0.24%8,20097億7503万+5.61%3.380.36
09/11408413408413+1.47%9,40097億5142万+5.63%3.370.36
09/10403407403407+2.01%14,00096億975万+4.36%3.320.35
09/09405405395399+1.79%15,60094億2086万+2.31%3.250.34
09/06387393385392+0.51%7,40092億5559万+0.51%3.20.34
09/05392392387390-0.76%5,10092億836万-0.26%3.180.34
09/04386393386393-0.25%8,10092億7920万+0.51%3.20.34
09/03390395390394+1.81%5,70093億281万+0.77%3.210.34
09/02382388382387+1.31%3,70091億3753万-1.02%3.160.33
08/30386392382382-1.04%12,60090億1947万-2.3%3.110.33
08/29395395383386-1.78%5,10091億1392万-1.53%3.150.33
08/28383396383393+1.55%4,70092億7920万0%3.20.34
08/27390395387387-0.51%6,40091億3753万-1.53%3.160.33
08/26395395385389-0.77%14,80091億8475万-1.27%3.170.33
08/23393394389392+1.03%8,70092億5559万-0.76%3.20.34
08/22387392387388+1.04%5,50091億6114万-2.02%3.160.33
08/213873883843840%11,60090億6670万-3.27%3.130.33
08/20386388384384-0.78%7,00090億6670万-3.52%3.130.33
08/19384394384387+0.78%5,80091億3753万-3.25%3.160.33
08/16380400380384-0.26%13,70090億6670万-4.24%3.130.33
08/15394394385385-2.28%11,80090億9031万-4.47%3.140.33
08/14396398390394+0.77%8,30093億281万-2.23%3.210.34
08/133903963893910%13,20092億3197万-3.46%3.190.34
08/12389392389391-0.26%6,40092億3197万-3.46%3.190.34
08/09396397387392+0.51%23,30092億5559万-3.45%3.20.34
08/08396404390390-1.76%14,00092億836万-3.94%3.180.34
08/07396404396397-1.73%11,40093億7364万-2.22%3.240.34
08/06400404393404+1%12,10095億3892万-0.49%3.290.35
08/05404404395400-0.74%4,80094億4448万-1.48%3.260.34
08/02391403391403+1.77%5,00095億1531万-0.49%3.290.35
08/01390396388396+2.06%7,20093億5003万-1.98%3.230.34
07/31394395388388-2.02%12,50091億6114万-3.96%3.160.33
07/30385396385396+1.54%6,50093億5003万-1.74%3.230.34
07/29395397390390-2.99%15,70092億836万-3.23%3.180.34
07/26409409402402-1.71%11,20094億9170万0%3.280.35
07/254124144094090%11,80096億5698万+2%3.330.35
07/24411411409409-0.24%14,10096億5698万+2.25%3.330.35
07/23409411408410-0.97%10,30096億8059万+3.02%3.340.35
07/22410415406414+0.73%8,90097億7503万+4.28%3.380.36
07/19415415409411-1.2%4,80097億420万+4.05%3.350.35
07/18420420400416-0.72%71,40098億2225万+5.85%3.390.36
07/17419420416419+0.24%6,00098億9309万+6.89%3.420.36
07/16419419412418-0.24%4,00098億6948万+7.18%3.410.36
07/12420420415419-0.24%14,00098億9309万+7.71%3.420.36
07/11410421410420+2.94%13,10099億1670万+8.81%3.420.36