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
12/30280307279300+7.14%171,90037億8000万+2.39%51.360.52
12/27280292276280-0.36%59,40035億2800万-4.44%47.940.49
12/262792812742810%43,20035億4060万-4.1%48.110.49
12/25277281273281+3.31%43,30035億4060万-4.42%48.110.49
12/24279285270272-2.51%81,50034億2720万-7.48%46.570.47
12/20285285276279-2.45%77,80035億1540万-5.42%47.770.48
12/19293294286286-1.72%45,90036億360万-3.38%48.970.5
12/182902932902910%20,00036億6660万-1.69%49.820.5
12/17296299290291-1.02%70,30036億6660万-1.69%49.820.5
12/16305305294294-3.92%85,10037億440万-0.68%50.340.51
12/13300309297306+2%93,00038億5560万+3.73%52.390.53
12/122993022953000%56,40037億8000万+2.04%51.360.52
12/11305307300300-0.33%39,00037億8000万+2.04%51.360.52
12/10298306298301+1.35%69,80037億9260万+2.73%51.540.52
12/09297299297297+0.34%10,00037億4220万+1.37%50.850.51
12/06298300294296-1%30,50037億2960万+1.02%50.680.51
12/052973022972990%16,70037億6740万+2.05%51.190.52
12/04297300297299+0.34%19,20037億6740万+2.05%51.190.52
12/03297300295298+0.34%31,80037億5480万+1.36%51.020.52
12/022973032952970%53,40037億4220万+1.02%50.850.51
11/292973002952970%14,30037億4220万+1.02%50.850.51
11/28295298294297+0.34%12,10037億4220万+1.02%50.850.51
11/27298301296296-1.33%68,00037億2960万+0.34%50.680.51
11/26295301293300+3.81%64,20037億8000万+1.69%51.360.52
11/25289295289289-0.69%32,80036億4140万-2.03%49.480.5
11/22293293288291-0.68%7,80036億6660万-1.36%49.820.5
11/21291295289293-0.34%21,60036億9180万-1.01%50.170.51
11/20293299293294+1.38%7,40037億440万-0.68%50.340.51
11/19294295289290-1.36%11,50036億5400万-2.03%49.650.5
11/18295300294294-0.34%89,50037億440万-0.68%50.340.51
11/15292302292295+1.37%27,40037億1700万-0.34%50.510.51
11/14289293289291+1.75%10,40036億6660万-1.69%49.820.5
11/13287289286286-1.72%9,80036億360万-3.38%48.970.5
11/12292292285291+1.04%9,50036億6660万-1.69%49.820.5
11/11285290285288+2.13%12,30036億2880万-2.7%49.310.5
11/08284284282282-0.7%10,60035億5320万-4.73%48.280.49
11/07285290283284-1.05%16,00035億7840万-4.05%48.620.49
11/06290292285287-0.69%16,00036億1620万-3.37%49.140.5
11/05289294285289-1.03%25,30036億4140万-2.69%49.480.5
11/01294300278292-5.81%75,20036億7920万-2.01%49.990.51
10/31305310303310+3.68%38,20039億600万+4.03%53.080.54
10/30306309297299-3.24%48,00037億6740万+0.34%51.190.52
10/29309310304309+0.32%35,20038億9340万+4.04%52.90.54
10/28310315304308+1.65%44,00038億8080万+3.7%52.730.53
10/25304310302303+0.33%36,00038億1780万+2.36%51.880.53
10/24300302295302+0.33%50,00038億520万+2.03%51.710.52
10/23308310301301-1.95%46,30037億9260万+1.69%51.540.52
10/22305310304307-0.32%48,00038億6820万+4.07%52.560.53
10/21296312296308+5.12%53,60038億8080万+4.41%52.730.53
10/182932952912930%11,40036億9180万-0.68%50.170.51
10/17292297292293-0.34%9,50036億9180万-0.68%50.170.51
10/16290299289294+0.68%21,20037億440万0%50.340.51
10/15297297292292-1.02%10,70036億7920万-0.34%49.990.51
10/11295300292295+0.34%10,60037億1700万+1.03%50.510.51
10/10293295291294+0.34%4,80037億440万+0.68%50.340.51
10/09291293290293+0.69%5,60036億9180万+0.69%50.170.51
10/08292292286291-0.34%13,10036億6660万+0.34%49.820.5
10/07297297291292-0.68%14,00036億7920万+1.04%49.990.51
10/04300300290294+0.34%11,00037億440万+2.08%50.340.51
10/03289295289293+1.74%5,40036億9180万+2.09%50.170.51
10/02293294287288-2.04%24,40036億2880万+0.7%49.310.5
10/01298304290294-1.34%46,00037億440万+2.8%50.340.51
09/30299299296298-1.65%13,60037億5480万+4.2%51.030.52
09/27302310297303+0.33%26,70038億1780万+6.32%51.880.53
09/26291305290302+2.37%31,30038億520万+5.96%51.710.52
09/252992992932950%6,20037億1700万+3.51%50.510.51
09/242982982932950%4,80037億1700万+3.51%50.510.51
09/20292298292295+0.68%11,60037億1700万+3.15%50.510.51
09/192952962922930%10,70036億9180万+2.09%50.170.51
09/18292299291293+0.34%13,30036億9180万+1.74%50.170.51
09/17292299290292+0.69%36,60036億7920万+1.39%500.51
09/13298299288290-2.68%29,40036億5400万+0.35%49.660.5
09/12299301294298-1.97%19,10037億5480万+2.76%51.030.52
09/11308308294304+4.11%65,50038億3040万+4.47%52.050.53
09/10270300270292+7.35%66,40036億7920万+0.34%500.51
09/09272273267272+1.49%7,00034億2720万-7.17%46.580.47
09/06270270266268-3.6%13,80033億7680万-9.46%45.890.46
09/05282283275278-1.07%3,20035億280万-7.02%47.60.48
09/04279281273281+0.36%6,00035億4060万-6.95%48.120.49
09/03274280270280+1.82%13,00035億2800万-7.89%47.950.49
09/02265275265275+4.96%6,30034億6500万-10.42%47.090.48
08/30265275262262-3.32%19,00033億120万-15.21%44.860.45
08/29265273265271+0.37%8,50034億1460万-13.42%46.40.47
08/28271274262270-0.37%23,10034億200万-15.09%46.230.47
08/27271275256271-2.17%57,80034億1460万-15.84%46.40.47
08/26294299270277-4.81%59,80034億9020万-14.77%47.430.48
08/23299299290291+1.04%12,20036億6660万-11.28%49.830.5
08/22292298280288-1.71%33,30036億2880万-12.46%49.320.5
08/21300306290293-2.33%25,80036億9180万-11.48%50.170.51
08/20300308296300-0.99%13,40037億8000万-10.45%51.370.52
08/19311311300303-2.57%18,00038億1780万-9.55%51.880.53
08/16318321301311-1.27%34,60039億1860万-7.16%53.250.54
08/15321321314315+0.64%7,80039億6900万-5.69%53.940.55
08/14315317307313-0.95%12,00039億4380万-6.01%53.60.54
08/13304316304316+3.27%14,60039億8160万-5.11%54.110.55
08/12311319306306-2.86%22,70038億5560万-7.83%52.40.53
08/09308325305315-0.32%17,50039億6900万-5.12%53.940.55
08/08302320301316-0.63%53,40039億8160万-4.53%54.110.55
08/07329329313318-3.34%30,90040億680万-3.93%54.450.55
08/06343343324329-3.8%30,30041億4540万-0.3%56.340.57