株価チャート

2013/07/08～2013/11/29

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
11/29452452445451-0.44%27,10099億9741万+0.45%8.80.74
11/28451456447453-0.88%42,700100億4174万+0.89%8.830.75
11/27446458441457-0.65%115,600101億3041万+2.01%8.910.75
11/26483483458460-2.95%128,300101億9691万+2.68%8.970.76
11/25472474471474+0.64%44,400105億725万+6.04%9.240.78
11/22472472468471-0.21%31,100104億4075万+5.84%9.190.78
11/21470474463472+1.07%34,700104億6292万+6.55%9.20.78
11/20462470460467+1.97%58,100103億5208万+5.66%9.110.77
11/19455460454458+1.55%35,000101億5258万+4.09%8.930.76
11/18449452445451+1.12%33,90099億9741万+2.73%8.80.74
11/15444446443446+0.22%23,50098億8657万+2.06%8.70.74
11/14444445443445+0.45%14,90098億6440万+2.06%8.680.73
11/13440444440443-0.23%12,70098億2007万+1.84%8.640.73
11/12444445442444+0.45%16,30098億4224万+2.3%8.660.73
11/11449450440442+0.23%15,00097億9790万+2.08%8.620.73
11/08444445440441-0.9%17,30097億7574万+2.08%8.60.73
11/07443446441445+0.91%15,20098億6440万+3.01%8.680.73
11/06437441436441+1.85%11,30097億7574万+2.08%8.60.73
11/05440440431433-0.92%23,40095億9840万+0.23%8.440.71
11/01440442437437-0.46%16,20096億8707万+1.16%8.520.72
10/31440444438439-0.45%16,80097億3140万+1.86%8.560.72
10/30442443440441+0.23%25,90097億7574万+2.32%8.60.73
10/29444444439440-0.68%22,80097億5357万+2.33%8.580.73
10/28438450438443+1.37%44,20098億2007万+3.02%8.640.73
10/25439440436437-1.35%31,30096億8707万+1.86%8.520.72
10/24437444436443+0.91%27,50098億2007万+3.5%8.640.73
10/23439442436439+0.23%27,30097億3140万+3.05%8.560.72
10/22436438436438+0.46%13,40097億923万+3.06%8.540.72
10/21435436433436+0.93%8,00096億6490万+2.83%8.50.72
10/18430433426432+0.7%11,40095億7623万+2.13%8.420.71
10/174304304264290%9,10095億973万+1.66%8.370.71
10/16427429426429+0.47%5,90095億973万+1.9%8.370.71
10/15425429424427+0.95%11,00094億6539万+1.91%8.330.7
10/11422424420423+0.95%10,30093億7673万+1.2%8.250.7
10/10419423417419+0.48%8,80092億8806万+0.48%8.170.69
10/09417417411417-0.48%11,60092億4372万+0.24%8.130.69
10/08417419415419+0.48%9,00092億8806万+0.96%8.170.69
10/07420423416417-0.24%12,30092億4372万+0.97%8.130.69
10/04427429415418-2.11%25,60092億6589万+1.46%8.150.69
10/03430432425427-1.39%18,20094億6539万+3.89%8.330.7
10/02448448421433-3.35%90,80095億9840万+5.61%8.440.71
10/01435448434448+3.7%67,40099億3091万+9.8%8.740.74
09/30430432424432+0.47%29,30095億7623万+6.4%8.420.71
09/27423430422430+0.94%26,10095億3190万+6.17%8.390.71
09/26426428418426-0.23%20,10094億4323万+5.71%8.310.7
09/25430430423427-0.23%26,90094億6539万+6.48%8.330.7
09/244284284254280%17,10094億8756万+7%8.350.71
09/20419430415428+2.88%27,40094億8756万+7.54%8.350.71
09/19414416411416+1.71%10,10092億2155万+5.05%8.110.69
09/18410411406409+0.74%10,20090億6638万+3.54%7.980.68
09/17413414405406-0.25%9,70089億9988万+3.05%7.920.67
09/13420420403407-1.69%55,90090億2205万+3.56%7.940.67
09/12415415408414-0.72%8,30091億7722万+5.61%8.070.68
09/11420422413417+2.21%19,40092億4372万+6.65%8.130.69
09/10405412402408+2.77%25,10090億4422万+4.62%7.960.67
09/09399416394397+1.02%70,30088億38万+2.06%7.740.66
09/06396396392393-0.25%11,50087億1171万+1.03%7.660.65
09/05393394393394+0.25%3,80087億3388万+1.29%7.680.65
09/043963963923930%6,90087億1171万+1.03%7.660.65
09/03395395388393+1.55%6,50087億1171万+1.03%7.660.65
09/02392392385387+0.78%5,30085億7871万-0.51%7.550.64
08/30395396383384-2.29%12,30085億1220万-1.29%7.490.63
08/29391394391393+1.03%3,10087億1171万+0.77%7.660.65
08/28391392388389-1.02%5,40086億2304万-0.51%7.590.64
08/27394395392393-0.25%2,20087億1171万+0.26%7.660.65
08/26396396390394-0.51%3,70087億3388万+0.25%7.680.65
08/23398399394396+0.51%21,60087億7821万+0.51%7.720.65
08/22388394385394+2.87%7,30087億3388万-0.25%7.680.65
08/21394394383383-0.78%11,10084億9004万-3.28%7.470.63
08/20389393386386-0.52%7,80085億5654万-2.77%7.530.64
08/19390390388388+0.78%3,70086億87万-2.51%7.570.64
08/16384390382385+0.26%6,00085億3437万-3.75%7.510.64
08/15387389384384-0.52%9,70085億1220万-4.24%7.490.63
08/14385391385386+0.52%10,20085億5654万-4.22%7.530.64
08/13381387381384+0.79%6,80085億1220万-4.95%7.490.63
08/12390390380381-1.3%17,00084億4570万-5.93%7.430.63
08/09389389386386-0.77%14,60085億5654万-5.16%7.530.64
08/08394395389389-0.51%14,20086億2304万-4.66%7.590.64
08/073943973913910%10,90086億6737万-4.63%7.630.65
08/06390395389391-0.51%13,20086億6737万-5.1%7.630.65
08/05401401391393+0.51%12,50087億1171万-4.84%7.660.65
08/02390393387391-0.26%28,40086億6737万-5.33%7.630.65
08/01390394390392+0.51%11,40086億8954万-5.31%7.640.65
07/31394394390390-1.27%16,50086億4521万-5.8%7.610.64
07/30394398393395-1%25,30087億5604万-4.59%7.70.65
07/29404405399399-2.21%11,50088億4471万-3.62%7.780.66
07/26406410405408-1.45%10,20090億4422万-1.21%7.960.67
07/25420420413414-0.72%22,70091億7722万+0.49%8.070.68
07/24420420408417+1.21%10,50092億4372万+1.46%8.130.69
07/23408420408412+0.24%12,60091億3289万+0.49%8.030.68
07/22410415407411-0.96%15,00091億1072万+0.49%8.020.68
07/19419419412415-0.95%12,90091億9939万+1.97%8.090.69
07/184234234174190%7,90092億8806万+3.2%8.170.69
07/17423423418419-0.48%8,30092億8806万+3.71%8.170.69
07/16418423415421+0.72%9,10093億3239万+4.73%8.210.69
07/12419423415418-0.95%9,10092億6589万+4.24%8.150.69
07/11412425412422+0.48%12,00093億5456万+5.76%8.230.7
07/10419427415420-0.47%21,70093億1022万+5.79%8.190.69
07/09427427416422+2.18%12,40093億5456万+6.84%8.230.7
07/08425425413413-0.96%11,40091億5505万+4.82%8.050.68