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
12/30360368359367+2.8%1,453,000825億5411万+5.16%64.60.65
12/27359361355357-0.28%703,000803億468万+2.59%62.840.63
12/26358360355358+0.28%811,000805億2963万+2.87%63.010.63
12/25356360354357+1.42%1,659,000803億468万+2.59%62.840.63
12/24358360351352-1.4%1,426,000791億7997万+1.44%61.960.62
12/20361361349357-0.83%1,268,000803億468万+2.88%62.840.63
12/19360363357360+1.41%1,658,000809億7951万+4.05%63.370.63
12/18347356345355+2.31%1,731,000798億5480万+2.9%62.490.63
12/17348348345347+0.58%622,000780億5525万+0.58%61.080.61
12/16350351344345-1.43%870,000776億537万+0.29%60.730.61
12/13344353343350+2.04%3,822,000787億3008万+1.74%61.610.62
12/12341344340343-0.58%851,000771億5548万+0.29%60.370.6
12/11345347343345-1.15%509,000776億537万+0.88%60.730.61
12/10348349346349+0.58%839,000785億514万+2.35%61.430.62
12/09348349343347+0.87%1,017,000780億5525万+2.06%61.080.61
12/06336344336344+1.18%743,000773億8042万+1.47%60.550.61
12/05340345339340+0.29%1,457,000764億8065万+0.29%59.850.6
12/04345345336339-2.59%986,000762億5571万-0.29%59.670.6
12/03348348345348+0.29%974,000782億8020万+2.35%61.250.61
12/023463483443470%649,000780億5525万+2.36%61.080.61
11/293463483423470%723,000780億5525万+2.36%61.080.61
11/28345348344347+0.87%963,000780億5525万+2.36%61.080.61
11/27341345341344+0.58%638,000773億8042万+1.47%60.550.61
11/26343344340342-1.44%973,000769億3054万+0.88%60.20.6
11/25349349344347+0.58%781,000780億5525万+2.36%61.080.61
11/22350350342345-0.58%1,491,000776億537万+1.77%60.730.61
11/21347351344347+0.58%1,218,000780億5525万+2.06%61.080.61
11/20340347340345+2.07%1,153,000776億537万+1.47%60.730.61
11/19343343334338-2.31%1,427,000760億3076万-0.59%59.490.6
11/18348348343346-0.57%1,146,000778億3031万+1.76%60.90.61
11/15345349342348+1.75%1,415,000782億8020万+2.65%61.250.61
11/14341348338342+0.88%1,614,000769億3054万+0.88%60.20.6
11/13335340334339+0.59%983,000762億5571万0%59.670.6
11/12328338328337+3.06%1,193,000758億582万-0.3%59.320.59
11/11320329320327+3.15%1,023,000735億5639万-3.25%57.560.58
11/08315320311317-1.55%1,610,000713億696万-6.21%55.80.56
11/07330331322322-2.72%1,021,000724億3167万-5.01%56.680.57
11/06323332323331+0.91%796,000744億5616万-2.36%58.260.58
11/05328329323328-0.61%1,127,000737億8133万-3.53%57.730.58
11/01338339328330-2.08%1,059,000742億3122万-2.94%58.090.58
10/31344346336337-3.44%955,000758億582万-1.17%59.320.59
10/30345350345349+2.35%690,000785億514万+2.05%61.430.62
10/29337346335341-0.87%674,000767億559万0%60.020.6
10/28337344336344+2.69%710,000773億8042万+0.88%60.550.61
10/25340344335335-2.05%863,000753億5593万-1.76%58.970.59
10/243393423353420%1,027,000769億3054万+0.59%60.20.6
10/23353354342342-2.84%1,167,000769億3054万+0.59%60.20.6
10/223503533493520%591,000791億7997万+3.83%61.960.62
10/21349353348352+0.57%551,000791億7997万+4.45%61.960.62
10/18350351348350-0.28%598,000787億3008万+4.17%61.610.62
10/17349351347351+2.03%1,427,000789億5502万+5.09%61.780.62
10/16342345342344-0.29%659,000773億8042万+3.61%60.550.61
10/15345346344345+0.88%903,000776億537万+4.23%60.730.61
10/11345349338342+0.88%1,980,000769億3054万+3.95%60.20.6
10/10337339334339+0.3%865,000762億5571万+3.35%59.670.6
10/09333339332338+1.2%840,000760億3076万+3.68%59.490.6
10/08329335327334+0.6%1,585,000751億3099万+3.09%58.790.59
10/07331337328332+0.61%1,278,000746億8111万+3.11%58.440.59
10/04327334324330+0.92%1,371,000742億3122万+2.8%58.090.58
10/033263323233270%1,775,000735億5639万+2.19%57.560.58
10/02339342327327-3.54%1,303,000735億5639万+2.51%57.560.58
10/01340344338339-0.29%1,541,000762億5571万+6.6%59.670.6
09/30344344337340-2.86%1,077,000764億8065万+7.26%59.850.6
09/27351352348350-0.57%1,742,000787億3008万+10.76%61.610.62
09/26342352336352+2.92%2,888,000791億7997万+12.1%61.960.62
09/25338345337342+1.18%2,174,000769億3054万+9.62%60.20.6
09/243373393333380%910,000760億3076万+9.03%59.50.6
09/20335338333338+0.9%1,622,000760億3076万+9.39%59.50.6
09/19328335327335+2.45%2,674,000753億5593万+9.12%58.970.59
09/18325330325327+0.93%1,834,000735億5639万+6.86%57.560.58
09/17325328323324+0.62%1,356,000728億8156万+6.23%57.030.57
09/13315322313322+2.55%3,656,000724億3167万+5.92%56.680.57
09/12313317310314+0.64%1,237,000706億3213万+3.63%55.270.55
09/113143153113120%1,031,000701億8224万+2.97%54.920.55
09/10308313307312+1.63%1,358,000701億8224万+3.31%54.920.55
09/09309309304307+2.68%676,000690億5753万+1.32%54.040.54
09/06303304297299-1.32%629,000672億5798万-0.99%52.630.53
09/05308308299303-1.3%791,000681億5776万+0.66%53.340.53
09/04302307301307+1.32%1,141,000690億5753万+1.99%54.040.54
09/03295304295303+4.12%1,084,000681億5776万+1%53.340.53
09/022912922862910%774,000654億5844万-2.68%51.220.51
08/30296296289291-0.68%1,217,000654億5844万-2.35%51.220.51
08/29300301293293-2.01%1,492,000659億832万-1.68%51.580.52
08/28301302295299-2.29%1,115,000672億5798万+0.34%52.630.53
08/27307309306306-0.97%769,000688億3258万+2.68%53.870.54
08/26312312306309-0.64%1,072,000695億741万+4.04%54.390.54
08/23308314307311+1.63%2,347,000699億5730万+4.71%54.750.55
08/22300307299306+0.99%1,600,000688億3258万+3.38%53.870.54
08/21303307301303+0.33%1,341,000681億5776万+2.36%53.340.53
08/20301310301302-0.98%1,561,000679億3281万+2.37%53.160.53
08/19300307299305+1.33%787,000686億764万+3.39%53.690.54
08/162973032973010%1,156,000677億787万+2.38%52.990.53
08/15303306300301-1.63%1,153,000677億787万+2.73%52.990.53
08/14304308302306+0.99%1,424,000688億3258万+4.79%53.870.54
08/13300307300303+1.34%1,677,000681億5776万+4.12%53.340.53
08/12296304295299+0.67%1,229,000672億5798万+3.1%52.630.53
08/09298300293297-1%3,131,000668億810万+2.77%52.280.52
08/08304308298300-2.28%1,999,000674億8293万+4.17%52.810.53
08/07307315304307-2.54%3,645,000690億5753万+6.97%54.040.54
08/06284315284315+9%6,593,000708億5707万+10.53%55.450.56