株価チャート

2013/07/04～2013/11/27

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
11/27257269254261+1.95%324,000118億6949万+3.98%13.240.53
11/26250258250256+1.19%46,000116億4211万+1.99%12.980.52
11/25251253244253+0.8%68,000115億568万+1.2%12.830.51
11/22258258249251-1.57%46,000114億1472万+0.4%12.730.51
11/21254256252255+2%54,000115億9663万+2%12.930.52
11/20257257250250-2.34%59,000113億6925万+0.4%12.680.51
11/19251257250256+0.79%84,000116億4211万+2.81%12.980.52
11/18260260251254-0.39%58,000115億5115万+2.42%12.880.51
11/15253259250255-1.16%119,000115億9663万+3.24%12.930.52
11/142872872522580%718,000117億3306万+4.88%13.090.52
11/13257262251258-0.77%198,000117億3306万+5.31%13.090.52
11/12254262251260+4%198,000118億2402万+6.56%13.190.53
11/11240271240250+6.38%334,000113億6925万+2.88%12.680.51
11/08233245229235-0.42%114,000106億8709万-2.89%11.920.47
11/072392392342360%45,000107億3257万-2.88%11.970.48
11/06238239234236-1.67%52,000107億3257万-2.88%11.970.48
11/05243243235240-0.41%66,000109億1448万-1.64%12.170.48
11/01247247240241-2.03%52,000109億5995万-1.63%12.220.49
10/31251253243246-3.53%56,000111億8734万+0.41%12.480.5
10/30257257250255+0.39%61,000115億9663万+3.66%12.930.52
10/29251257251254-1.55%62,000115億5115万+3.25%12.880.51
10/28261261257258+0.78%70,000117億3306万+5.74%13.090.52
10/25257258254256+0.79%90,000116億4211万+6.22%12.980.52
10/24247257244254+2.01%78,000115億5115万+6.28%12.880.51
10/23251251246249-0.8%72,000113億2377万+5.51%12.630.5
10/22252253250251+0.4%64,000114億1472万+7.26%12.730.51
10/21250255248250+0.81%84,000113億6925万+8.23%12.680.51
10/18245250242248+2.06%113,000112億7829万+8.77%12.580.5
10/17239247238243+2.1%62,000110億5091万+8%12.320.49
10/16233238231238+1.71%47,000108億2352万+6.73%12.070.48
10/15247247233234-3.31%85,000106億4161万+6.36%11.870.47
10/11236248236242+2.54%82,000110億543万+11.01%12.270.49
10/10231240230236+2.16%53,000107億3257万+9.77%11.970.48
10/092282312282310%48,000105億518万+8.45%11.720.47
10/08215233215231+2.67%172,000105億518万+9.48%11.720.47
10/07236236224225-3.85%159,000102億3232万+8.17%11.410.45
10/04230234227234-0.43%143,000106億4161万+13.59%11.870.47
10/03240241221235-3.29%191,000106億8709万+15.2%11.920.47
10/02248252242243-3.95%226,000110億5091万+20.9%12.320.49
10/012582592512530%135,000115億568万+27.14%12.830.51
09/30250270242253-0.78%426,000115億568万+29.08%12.830.51
09/27251276250255-1.16%738,000115億9663万+32.12%12.930.52
09/26254263243258-4.8%1,511,000117億3306万+35.79%13.090.52
09/25288323256271+9.27%9,346,000123億2426万+45.7%13.750.55
09/24199248199248+25.25%1,804,000112億7829万+35.52%12.580.5
09/20194198185198+2.59%192,00090億444万+10%10.040.4
09/19194195192193-0.52%50,00087億7706万+7.82%9.790.39
09/18191194191194+2.11%41,00088億2253万+8.38%9.840.39
09/17186191186190+2.15%59,00086億4063万+6.74%9.640.38
09/13182186182186+1.64%50,00084億5872万+5.08%9.430.38
09/12182183180183+0.55%18,00083億2229万+3.98%9.280.37
09/11183183181182+2.25%37,00082億7681万+3.41%9.230.37
09/10178179175178-0.56%28,00080億9490万+1.71%9.030.36
09/09175179174179+3.47%33,00081億4038万+2.29%9.080.36
09/06177177168173-1.7%30,00078億6752万-0.57%8.770.35
09/05176176174176-0.56%13,00080億395万+1.15%8.930.36
09/04177177177177+0.57%5,00080億4942万+1.72%8.980.36
09/03175176174176+1.15%20,00080億395万+1.15%8.930.36
09/02174175174174-0.57%11,00079億1299万+0.58%8.830.35
08/30172176169175+2.34%29,00079億5847万+1.16%8.880.35
08/29174174169171-0.58%14,00077億7656万-1.16%8.670.35
08/28174174172172-1.71%8,00078億2204万-0.58%8.720.35
08/27174176173175+0.57%21,00079億5847万+1.16%8.880.35
08/26175175173174-2.79%42,00079億1299万+0.58%8.830.35
08/231771791771790%20,00081億4038万+3.47%9.080.36
08/22180180175179-0.56%7,00081億4038万+3.47%9.080.36
08/21179181179180+0.56%22,00081億8586万+4.05%9.130.36
08/20179180179179+0.56%17,00081億4038万+3.47%9.080.36
08/19180180178178-1.66%12,00080億9490万+2.89%9.030.36
08/161791811791810%25,00082億3133万+4.62%9.180.37
08/15175181175181+0.56%35,00082億3133万+4.62%9.180.37
08/14180180175180+3.45%78,00081億8586万+4.05%9.130.36
08/13168174168174+4.19%17,00079億1299万+0.58%8.830.35
08/12167167167167-0.6%3,00075億9465万-3.47%8.470.34
08/09170170168168+1.2%10,00076億4013万-2.89%8.520.34
08/08167168166166-1.19%18,00075億4918万-4.6%8.420.34
08/071681681681680%14,00076億4013万-3.45%8.520.34
08/061681691681680%13,00076億4013万-3.45%8.520.34
08/05170170168168-1.75%13,00076億4013万-4%8.520.34
08/02169171169171+1.79%14,00077億7656万-2.29%8.670.35
08/011701701671680%18,00076億4013万-3.45%8.520.34
07/31171171168168-1.75%9,00076億4013万-3.45%8.520.34
07/30170171170171+1.79%8,00077億7656万-1.72%8.670.35
07/29171172168168-2.89%24,00076億4013万-3.45%8.520.34
07/26176177173173-1.14%26,00078億6752万-0.57%8.770.35
07/25176176175175+0.57%9,00079億5847万+0.57%8.880.35
07/24176176174174-0.57%5,00079億1299万0%8.830.35
07/231761771741750%16,00079億5847万+1.16%8.880.35
07/22178178175175-1.69%15,00079億5847万+1.16%8.880.35
07/19182182178178-1.66%16,00080億9490万+2.89%9.030.36
07/18176181176181+2.26%11,00082億3133万+5.23%9.180.37
07/17175177174177+1.14%10,00080億4942万+2.91%8.980.36
07/16176176175175-0.57%7,00079億5847万+2.34%8.880.35
07/12178178174176-1.12%10,00080億395万+2.92%8.930.36
07/11174181174178+1.14%33,00080億9490万+4.71%9.030.36
07/10177177174176-1.12%20,00080億395万+3.53%8.930.36
07/09176178165178+1.71%30,00080億9490万+4.71%9.030.36
07/08182182175175-1.13%24,00079億5847万+3.55%8.880.35
07/05182182175177-1.12%36,00080億4942万+4.73%8.980.36
07/041791831781790%21,00081億4038万+5.92%9.080.36