株価チャート

2013/06/13～2013/11/06

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
11/06509521505513+0.98%14,047,3001兆2801億+4.69%11.920.65
11/05497510495508+3.25%15,792,0001兆2677億+3.67%11.80.64
11/01490497484492+1.44%9,103,4001兆2277億+0.41%11.430.62
10/31492494485485-1.42%5,568,4001兆2103億-1.42%11.270.61
10/30493497490492+0.61%6,531,0001兆2277億-0.4%11.430.62
10/29488491486489-0.2%5,828,7001兆2202億-1.41%11.360.62
10/284924924874900%6,655,3001兆2227億-1.61%11.380.62
10/25502502489490-1.61%9,330,2001兆2227億-2%11.380.62
10/24493501488498+1.63%10,906,7001兆2427億-0.8%11.570.63
10/23496496485490-0.61%8,475,3001兆2227億-2.78%11.380.62
10/22494496492493+0.41%4,433,3001兆2302億-2.57%11.450.62
10/21497497491491-0.41%4,922,6001兆2252億-3.54%11.410.62
10/18490493488493+1.23%5,559,0001兆2302億-3.52%11.450.62
10/17494498485487-1.22%9,751,3001兆2153億-5.07%11.310.62
10/16491497489493+2.07%17,516,8001兆2302億-4.27%11.450.62
10/15483488479483+0.63%10,530,3001兆2053億-6.58%11.220.61
10/114834864754800%13,646,5001兆1978億-7.51%11.150.61
10/10484484476480-0.62%9,873,0001兆1978億-7.87%11.150.61
10/09470483469483+2.55%8,695,2001兆2053億-7.65%11.220.61
10/08475477467471-0.84%9,291,0001兆1753億-10.29%10.940.6
10/07487487473475-2.46%11,648,2001兆1853億-9.87%11.030.6
10/044854884814870%14,028,0001兆2153億-7.94%11.310.62
10/03500500481487-1.81%18,347,3001兆2153億-8.11%11.310.62
10/02505513495496-1.59%13,670,6001兆2377億-6.77%11.520.63
10/01507509501504-0.98%11,480,0001兆2577億-5.62%11.710.64
09/30522522509509-2.49%9,787,0001兆2702億-4.86%11.820.64
09/27525528522522-1.14%8,103,3001兆3026億-2.61%12.130.66
09/26521528517528-0.75%8,151,8001兆3176億-1.49%12.270.67
09/25538539530532-1.48%7,883,0001兆3275億-0.93%12.360.67
09/24539544537540+0.37%7,955,7001兆3475億+0.56%12.540.68
09/20545549537538-1.47%9,633,9001兆3425億+0.19%12.50.68
09/19555555542546-0.36%11,046,8001兆3625億+1.68%12.680.69
09/18545551544548+0.74%7,995,1001兆3675億+2.24%12.730.69
09/17553554542544-0.37%4,586,0001兆3575億+1.68%12.640.69
09/13551554540546-0.91%11,182,8001兆3625億+2.25%12.680.69
09/12545554544551+1.1%8,792,5001兆3750億+3.38%12.80.7
09/11546547541545+0.18%7,554,0001兆3600億+2.44%12.660.69
09/10543548542544+0.18%6,859,9001兆3575億+2.45%12.640.69
09/09545550540543+0.93%7,245,0001兆3550億+2.26%12.610.69
09/06539540530538-0.74%6,437,2001兆3425億+1.32%12.50.68
09/05530542527542+1.88%10,820,0001兆3525億+2.07%12.590.69
09/04531535529532+0.57%6,319,8001兆3275億+0.19%12.360.67
09/03525533523529+1.73%6,887,1001兆3201億-0.19%12.290.67
09/025215255145200%4,694,7001兆2976億-1.89%12.080.66
08/30528530516520-1.52%8,773,3001兆2976億-1.7%12.080.66
08/29519536518528+1.34%11,058,8001兆3176億-0.19%12.270.67
08/28536538518521-3.52%11,974,8001兆3001億-1.51%12.10.66
08/27534540530540+0.37%9,296,6001兆3475億+2.08%12.540.68
08/26543544535538-0.19%6,736,3001兆3425億+1.89%12.50.68
08/23538545537539+1.7%9,605,6001兆3450億+2.28%12.520.68
08/225265375255300%7,999,8001兆3226億+0.76%12.310.67
08/21534539526530-1.3%11,880,2001兆3226億+0.95%12.310.67
08/20543550537537-1.83%15,161,0001兆3400億+2.48%12.470.68
08/19536547534547+3.99%16,956,8001兆3650億+4.59%12.710.69
08/16528534524526-0.75%12,102,9001兆3126億+0.96%12.220.67
08/15526534526530-0.19%7,472,6001兆3226億+1.92%12.310.67
08/14527533524531+0.95%8,298,5001兆3251億+2.31%12.330.67
08/13526529523526+1.15%7,639,4001兆3126億+1.54%12.220.67
08/12515524513520+0.39%6,534,5001兆2976億+0.78%12.080.66
08/09524525513518-1.33%10,874,0001兆2926億+0.58%12.030.66
08/08515528512525+0.38%15,918,9001兆3101億+2.14%12.20.67
08/07530531518523-2.43%10,889,5001兆3051億+2.15%12.150.66
08/06536536527536-0.19%9,164,5001兆3375億+4.89%12.450.68
08/05536539527537-1.47%8,795,7001兆3400億+5.5%12.470.68
08/025495525405450%9,958,1001兆3600億+7.71%12.660.69
08/01522545521545+4.61%16,840,3001兆3600億+8.13%12.660.69
07/31513531511521+1.17%16,805,0001兆3001億+4.2%12.10.66
07/30505519505515+2.79%11,314,8001兆2851億+3.41%11.960.65
07/29512515500501-3.28%16,583,7001兆2502億+1.01%11.640.63
07/26524526516518-0.96%20,059,2001兆2926億+4.65%12.030.66
07/25520526516523+0.77%11,287,6001兆3051億+5.87%12.150.66
07/24522523516519-0.57%6,255,4001兆2951億+5.49%12.060.66
07/23506524506522+1.36%12,640,5001兆3026億+6.53%12.130.66
07/22520520513515-0.19%10,849,2001兆2851億+5.53%11.960.65
07/19514519506516+0.98%14,756,5001兆2876億+6.17%11.990.65
07/18500514499511+2.2%12,134,2001兆2751億+5.8%11.870.65
07/17499504494500-0.6%9,531,2001兆2477億+3.95%11.610.63
07/16500503499503-0.2%6,903,6001兆2552億+5.01%11.680.64
07/12499505498504+0.4%9,262,6001兆2577億+5.44%11.710.64
07/11490505490502+1.01%10,498,9001兆2527億+5.68%11.660.64
07/10498502494497-0.2%7,914,7001兆2402億+4.85%11.550.63
07/09496503492498+2.05%10,993,3001兆2427億+5.29%11.570.63
07/08504509488488-1.61%10,786,5001兆2177億+3.17%11.340.62
07/05495499492496+1.22%11,014,8001兆2377億+4.86%11.520.63
07/04482491478490+1.24%10,398,3001兆2227億+3.59%11.380.62
07/03485492480484+0.62%12,712,6001兆2078億+2.11%11.240.61
07/02485487477481-0.21%13,025,4001兆2003億+1.26%11.170.61
07/01485485472482+0.21%9,746,3001兆2028億+1.05%11.20.61
06/28487490475481+0.42%14,116,0001兆2003億+0.42%11.210.61
06/27464480459479+4.59%12,479,4001兆1953億-0.42%11.170.61
06/26468473457458-0.22%11,600,8001兆1429億-5.37%10.680.58
06/25472478456459-2.75%18,886,5001兆1454億-6.13%10.70.58
06/24490490470472-2.07%8,979,5001兆1778億-4.26%110.6
06/21460482458482+1.26%15,746,6001兆2028億-2.82%11.240.61
06/20479483469476-1.65%14,593,6001兆1878億-4.61%11.10.61
06/19480488476484+1.89%11,427,8001兆2078億-3.39%11.280.62
06/18477487471475+0.85%10,431,1001兆1853億-5.57%11.070.6
06/17450471447471+4.9%11,956,2001兆1753億-6.73%10.980.6
06/14454459449449+1.13%19,832,5001兆1204億-11.44%10.470.57
06/13451454440444-3.27%14,488,2001兆1079億-12.94%10.350.56