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
12/305875895855870%617,0001755億8070万-0.84%25.821.42
12/275865885835870%580,0001755億8070万-0.84%25.821.42
12/26590590583587-1.34%1,032,0001755億8070万-1.01%25.821.42
12/25593595592595+0.17%1,350,0001779億7363万+0.34%26.181.44
12/24590594590594+0.34%786,0001776億7451万+0.17%26.131.44
12/205925925895920%518,0001770億7628万-0.17%26.041.44
12/195935945925920%386,0001770億7628万-0.34%26.041.44
12/18589593588592+0.17%440,0001770億7628万-0.34%26.041.44
12/17591594588591+0.34%372,0001767億7716万-0.51%261.43
12/16595595589589-0.51%454,0001761億7893万-0.84%25.911.43
12/13591597590592-0.5%936,0001770億7628万-0.34%26.041.44
12/125935955915950%235,0001779億7363万+0.17%26.181.44
12/11596598593595-0.17%247,0001779億7363万+0.17%26.181.44
12/10599599594596-0.5%409,0001782億7274万+0.34%26.221.45
12/09590599590599+2.22%459,0001791億7009万+1.01%26.351.45
12/06585589585586+0.17%261,0001752億8159万-1.01%25.781.42
12/05588591585585-0.51%344,0001749億8247万-1.18%25.741.42
12/04591594588588-0.51%483,0001758億7982万-0.68%25.871.43
12/035935945915910%259,0001767億7716万-0.17%261.43
12/02595597591591-0.34%368,0001767億7716万-0.17%261.43
11/29594595591593-0.17%336,0001773億7540万+0.17%26.091.44
11/285955965935940%170,0001776億7451万+0.51%26.131.44
11/27595597592594-0.5%234,0001776億7451万+0.51%26.131.44
11/26597599595597-0.33%308,0001785億7186万+1.02%26.261.45
11/25597600596599+0.67%201,0001791億7009万+1.35%26.351.45
11/22597598592595-0.17%373,0001779億7363万+0.68%26.181.44
11/21596599593596-0.33%400,0001782億7274万+1.02%26.221.45
11/20594600594598+0.67%207,0001788億7097万+1.36%26.311.45
11/19595599593594-0.83%252,0001776億7451万+0.68%26.131.44
11/18598600596599+0.34%200,0001791億7009万+1.53%26.351.45
11/15598599595597+0.34%440,0001785億7186万+1.36%26.261.45
11/14599600593595-0.67%366,0001779億7363万+1.19%26.181.44
11/13598600595599+0.17%305,0001791億7009万+2.04%26.351.45
11/12593599593598+0.84%310,0001788億7097万+2.05%26.311.45
11/11597598590593+0.17%246,0001773億7540万+1.37%26.091.44
11/08594596592592-0.5%309,0001770億7628万+1.2%26.041.44
11/07594598583595+3.66%946,0001779億7363万+1.71%26.181.44
11/06575578572574-0.17%261,0001716億9220万-1.88%25.251.39
11/05585586573575-0.86%479,0001719億9132万-1.88%25.31.39
11/01589589578580-1.53%317,0001734億8690万-1.19%25.521.41
10/31593595587589-0.67%373,0001761億7893万+0.34%25.911.43
10/30587593587593+1.37%342,0001773億7540万+0.85%26.091.44
10/29587588582585-0.51%343,0001749億8247万-0.51%25.741.42
10/28580589580588+1.38%188,0001758億7982万0%25.871.43
10/25588590580580-1.19%266,0001734億8690万-1.36%25.521.41
10/24586588582587+0.17%317,0001755億8070万-0.34%25.821.42
10/23596598586586-1.51%339,0001752億8159万-0.51%25.781.42
10/22592595591595+0.34%177,0001779億7363万+0.85%26.181.44
10/21593595590593+0.34%199,0001773億7540万+0.51%26.091.44
10/18590592585591+0.17%208,0001767億7716万0%261.43
10/17586591586590+1.03%272,0001764億7805万-0.34%25.961.43
10/16589593583584-0.68%255,0001746億8336万-1.35%25.691.42
10/15593597585588-0.84%377,0001758億7982万-0.84%25.871.43
10/11590595589593+1.89%319,0001773億7540万0%26.091.44
10/10573585573582+1.57%313,0001740億8513万-2.02%25.61.41
10/09568574564573+0.53%249,0001713億9309万-3.7%25.211.39
10/08572573566570-0.7%395,0001704億9574万-4.36%25.081.38
10/07582583573574-1.37%293,0001716億9220万-3.85%25.251.39
10/04586588582582-1.19%327,0001740億8513万-2.84%25.61.41
10/03589595588589+0.51%335,0001761億7893万-1.83%25.911.43
10/02595597586586-1.01%262,0001752億8159万-2.5%25.781.42
10/01595598590592-1%310,0001770億7628万-1.82%26.041.44
09/30599603593598-0.5%306,0001788億7097万-0.99%26.311.45
09/27598604597601+0.67%423,0001797億6832万-0.66%26.451.46
09/26591597585597+0.34%283,0001785億7186万-1.32%26.271.45
09/25597597591595+0.51%333,0001779億7363万-1.82%26.181.44
09/24590594588592-0.34%279,0001770億7628万-2.63%26.051.44
09/20592598588594+0.34%669,0001776億7451万-2.46%26.141.44
09/19583592581592-0.5%554,0001770億7628万-3.11%26.051.44
09/18598599595595-0.17%162,0001779億7363万-2.78%26.181.44
09/17607607596596-1.16%380,0001782億7274万-2.93%26.231.45
09/13598605595603-0.17%575,0001803億6655万-1.95%26.531.46
09/12606608600604-0.49%192,0001806億6566万-1.79%26.581.47
09/11612612605607-0.82%211,0001815億6301万-1.3%26.711.47
09/10610615608612+0.33%336,0001830億5859万-0.49%26.931.48
09/09605610604610+2.69%235,0001824億6036万-0.81%26.841.48
09/06603603591594-1.66%224,0001776億7451万-3.1%26.141.44
09/05610610597604-1.15%286,0001806億6566万-1.47%26.581.47
09/046036115996110%231,0001827億5947万-0.16%26.891.48
09/03605613605611+2%243,0001827億5947万+0.33%26.891.48
09/02595601591599+0.84%127,0001791億7009万-1.48%26.361.45
08/30607607592594-2.14%417,0001776億7451万-1.98%26.141.44
08/29609613604607-0.33%130,0001815億6301万+0.5%26.711.47
08/28615615605609-2.4%447,0001821億6124万+1%26.81.48
08/276206296186240%300,0001866億4797万+3.65%27.461.51
08/26626628622624-0.48%223,0001866億4797万+4%27.461.51
08/23625629622627+1.29%293,0001875億4532万+4.85%27.591.52
08/22614622607619+0.65%311,0001851億5239万+3.86%27.241.5
08/21618618611615-0.65%301,0001839億5593万+3.54%27.061.49
08/20620626619619-1.28%280,0001851億5239万+4.38%27.241.5
08/19623628619627+0.16%353,0001875億4532万+6.09%27.591.52
08/16631632622626-1.42%440,0001872億4620万+6.28%27.551.52
08/15632637628635-0.16%573,0001899億3824万+8.18%27.941.54
08/14633636629636+0.47%490,0001902億3736万+8.9%27.991.54
08/13621635616633+2.59%964,0001893億4001万+8.76%27.851.54
08/12620620611617-0.64%529,0001845億5416万+6.56%27.151.5
08/09603624603621+3.85%1,191,0001857億5062万+7.63%27.331.51
08/08601614598598-0.33%885,0001788億7097万+3.82%26.311.45
08/07597610596600-1.15%777,0001794億6920万+4.35%26.41.46
08/06581612581607+4.66%1,288,0001815億6301万+5.57%26.711.47