株価チャート

2013/07/02～2013/11/25

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
11/25770776758769+0.13%260,400548億732万-1.28%-1.59
11/22772778767768-1.29%257,300547億3605万-1.41%-1.58
11/21778791774778-0.89%178,200554億4876万-0.26%-1.61
11/20780792775785-0.25%128,900559億4766万+0.64%-1.62
11/19787798784787+0.25%171,200560億9020万+1.03%-1.62
11/18773786770785+1.55%157,000559億4766万+0.77%-1.62
11/15766773764773+1.58%164,700550億9241万-0.64%-1.59
11/14760769756761-0.52%164,400542億3716万-2.31%-1.57
11/13759771759765+0.79%112,200545億2224万-1.8%-1.58
11/12752768751759+0.13%123,600540億9462万-2.57%-1.57
11/117707717537580%107,500540億2334万-2.7%-1.56
11/08760762755758-1.3%85,500540億2334万-2.7%-1.56
11/07774781764768-1.66%119,800547億3605万-1.54%-1.58
11/06768789766781+1.96%93,900556億6258万+0.13%-1.61
11/05790791765766-2.79%123,500545億9351万-1.92%-1.58
11/01773798762788+1.16%180,400561億6147万+0.51%-1.63
10/31796799777779-2.5%98,900555億2003万-0.89%-1.61
10/30787809786799-0.5%203,300569億4545万+1.4%-1.65
10/29791817780803+1.52%233,600572億3054万+1.65%-1.66
10/28785794782791+0.51%62,600563億7528万-0.13%-1.63
10/25796799781787-0.63%161,500560億9020万-0.88%-1.62
10/24773796772792+2.19%109,800564億4656万-0.38%-1.63
10/23804810775775-3.49%156,900552億3495万-2.64%-1.6
10/22786803783803+2.29%182,700572億3054万+0.75%-1.66
10/21784787778785+0.13%85,400559億4766万-1.51%-1.62
10/18783788778784+0.26%109,400558億7639万-1.63%-1.62
10/17784788780782+0.77%104,500557億3385万-1.88%-1.61
10/16778784774776-0.51%71,500553億622万-2.63%-1.6
10/157807867717800%88,900555億9130万-2.13%-1.61
10/11780788777780+1.69%97,100555億9130万-2.13%-1.61
10/10784784764767-2.04%74,900546億6478万-3.64%-1.58
10/09754783754783+2.49%67,100558億512万-1.51%-1.62
10/08752775744764+0.66%119,800544億5097万-3.66%-1.58
10/077587647437590%150,500540億9462万-4.05%-1.57
10/04760772753759-0.39%123,100540億9462万-4.05%-1.57
10/03781794760762-2.31%219,600543億843万-3.67%-1.57
10/02776794770780+0.52%179,900555億9130万-1.52%-1.61
10/01785788772776-4.9%405,700553億622万-2.02%-1.6
09/30824834815816-0.73%147,600581億5706万+3.03%-1.68
09/27850855813822-3.75%162,400585億8468万+4.05%-1.7
09/26816854812854+4.4%136,000608億6535万+8.38%-1.76
09/25858864814818-3.99%239,300582億9960万+4.6%-1.69
09/24843858840852+0.47%234,400607億2281万+9.37%-1.76
09/20848854835848+0.24%197,300604億3773万+9.56%-1.75
09/19833849826846+3.42%236,700602億9518万+10.01%-1.75
09/18830838818818-0.12%219,400582億9960万+6.93%-1.69
09/17798844788819+4.46%351,000583億7087万+7.48%-1.69
09/13815819771784-3.21%282,500558億7639万+3.29%-1.62
09/12794818790810+2.79%306,500577億2943万+7.14%-1.67
09/11791798782788-0.38%139,800561億6147万+4.65%-1.63
09/10785795775791+1.67%210,000563億7528万+5.33%-1.63
09/09787792775778-0.64%161,000554億4876万+3.73%-1.61
09/06773790773783+1.69%334,900558億512万+4.54%-1.62
09/05769788766770+3.22%527,800548億7860万+2.94%-1.59
09/04740751738746+0.27%124,200531億6809万-0.13%-1.54
09/03748755730744+0.68%149,600530億2555万-0.27%-1.54
09/02730741720739+1.93%203,700526億6920万-0.94%-1.52
08/30745748723725-2.95%244,000516億7140万-2.82%-1.5
08/29772772735747-1.71%233,000532億3936万+0.13%-1.54
08/28770771748760-3.06%217,300541億6589万+1.74%-1.57
08/27775789773784+1.16%239,600558億7639万+4.95%-1.62
08/26771783771775+0.52%149,800552億3495万+3.75%-1.6
08/23773787768771+0.39%220,100549億4987万+3.21%-1.59
08/22780795766768-1.79%439,800547億3605万+2.81%-1.58
08/21775795760782+9.37%1,306,500557億3385万+4.41%-1.61
08/20722729715715-1.38%134,300509億5870万-4.54%-1.48
08/19726734721725-0.28%88,100516億7140万-3.59%-1.5
08/16725733725727-1.22%114,400518億1395万-3.58%-1.5
08/15742747734736-1.21%88,200524億5538万-2.52%-1.52
08/14730747726745+2.62%178,500530億9682万-1.46%-1.54
08/13732743716726-2.55%232,300517億4268万-4.1%-1.5
08/12729750722745+2.48%161,100530億9682万-1.72%-1.54
08/09723731719727+0.83%140,800518億1395万-4.09%-1.5
08/08729742719721-1.77%281,600513億8632万-5.01%-1.49
08/07750756731734-4.05%194,500523億1284万-3.42%-1.51
08/06758765754765+1.19%104,700545億2224万+0.53%-1.58
08/05758764753756-0.53%100,100538億8080万-0.53%-1.56
08/02742762742760+2.7%155,400541億6589万0%-1.57
08/01734749731740+0.14%136,300527億4047万-2.37%-1.53
07/31726767722739+0.54%333,900526億6920万-2.38%-1.52
07/30733738722735+0.41%236,800523億8411万-2.91%-1.52
07/29738749732732-1.35%131,800521億7030万-3.3%-1.51
07/26761770741742-3.01%195,300528億8301万-2.11%-1.53
07/25771773761765-0.52%76,300545億2224万+0.79%-1.58
07/24772778764769-1.16%103,200548億732万+1.18%-1.59
07/23763798759778+1.43%326,500554億4876万+2.37%-1.61
07/22787790750767-2.54%215,300546億6478万+0.92%-1.58
07/19798805771787-1.01%265,300560億9020万+3.69%-1.62
07/18788798780795+0.89%220,200566億6037万+5.02%-1.64
07/17782795782788+0.51%157,900561億6147万+4.23%-1.63
07/16798800779784-0.51%187,500558億7639万+3.98%-1.62
07/12760797760788+3.96%393,400561億6147万+4.51%-1.63
07/11755765755758-0.66%129,500540億2334万+0.8%-1.56
07/10757765754763+0.26%172,300543億7970万+1.46%-1.57
07/09763764743761+1.6%194,800542億3716万+1.2%-1.57
07/08757770748749-0.93%233,000533億8191万-0.66%-1.55
07/05746757742756+2.3%151,300538億8080万+0.13%-1.56
07/04746753737739-1.6%132,900526億6920万-2.38%-1.52
07/03755758746751-0.13%160,900535億2445万-1.18%-1.55
07/02746759743752+1.21%152,900535億9572万-1.57%-1.55