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
12/301,2391,2471,2261,240+1.89%150,200685億6038万+2.56%16.631.53
12/271,2101,2171,1781,217+1.67%146,100672億8869万+0.58%16.321.5
12/261,1911,2051,1881,197+0.08%180,600661億8288万-1.32%16.051.47
12/251,1651,2061,1651,196+2.66%516,300661億2759万-1.56%16.041.47
12/241,1801,2111,1511,165+4.77%622,500644億1358万-4.43%15.631.44
12/201,1001,1231,0971,112+1%301,400614億8318万-9.22%14.911.37
12/191,1231,1371,0901,101-2.82%522,600608億7498万-10.71%14.771.36
12/181,1581,1591,1231,133-3.49%316,600626億4428万-8.63%15.21.4
12/171,1641,1831,1641,174+0.86%107,200649億1120万-5.78%15.751.45
12/161,2001,2011,1601,164-3.16%110,900643億5829万-6.88%15.611.43
12/131,2051,2141,1891,202-0.5%191,200664億5933万-4.15%16.121.48
12/121,2061,2171,2011,208-0.58%74,500667億9108万-3.97%16.21.49
12/111,2161,2221,2051,215-0.9%70,400671億7811万-3.65%16.31.5
12/101,2081,2331,2081,226+1.07%98,400677億8631万-3.08%16.441.51
12/091,2161,2251,2071,213+0.75%117,900670億6753万-4.34%16.271.49
12/061,2031,2261,1961,204-0.5%204,400665億6992万-5.35%16.151.48
12/051,2371,2381,2031,210-1.22%149,300669億166万-5.17%16.231.49
12/041,2411,2521,2221,225-3.39%176,600677億3102万-4.3%16.431.51
12/031,2791,2801,2661,268-0.86%114,600701億852万-1.17%17.011.56
12/021,2761,2881,2651,279+0.24%118,600707億1671万-0.39%17.151.58
11/291,2501,2841,2461,276+1.59%153,800705億5084万-0.78%17.111.57
11/281,2221,2571,2221,256+2.95%171,400694億4503万-2.33%16.851.55
11/271,2331,2431,2121,220-2.4%185,700674億5457万-5.06%16.361.5
11/261,2611,2621,2281,250-2.04%177,100691億1329万-2.95%16.771.54
11/251,2631,2761,2601,276+1.03%88,900705億5084万-1.01%17.111.57
11/221,2911,2911,2521,263-1.48%107,000698億3206万-2.09%16.941.56
11/211,2611,2861,2611,282+1.58%94,100708億8259万-0.39%17.191.58
11/201,2881,2901,2561,262-1.79%145,200697億7677万-1.71%16.931.55
11/191,3101,3171,2751,285-2.5%144,600710億4846万+0.16%17.231.58
11/181,3231,3331,3071,318-0.15%127,000728億7305万+3.05%17.681.62
11/151,2991,3321,2931,320+3.04%233,300729億8363万+3.69%17.71.63
11/141,2851,3011,2701,2810%111,600708億2729万+1.03%17.181.58
11/131,2801,3131,2711,281+0.47%241,000708億2729万+1.43%17.181.58
11/121,2471,2781,2431,275+1.59%123,900704億9555万+1.51%17.11.57
11/111,2991,3001,2471,255-2.79%116,000693億8974万+0.24%16.831.55
11/081,2701,3101,2701,291-0.08%152,700713億8020万+3.36%17.321.59
11/071,3051,3111,2771,292-1.45%138,300714億3549万+3.78%17.331.59
11/061,3001,3181,2951,311+0.23%74,100724億8601万+5.56%17.581.62
11/051,3081,3251,2921,308-0.23%94,600723億2014万+5.74%17.541.61
11/011,3221,3391,2711,311-0.08%231,500724億8601万+6.24%17.581.62
10/311,3041,3211,2981,312+0.61%156,100725億4130万+6.58%17.61.62
10/301,3001,3221,2951,304+0.54%139,800720億9898万+6.28%17.491.61
10/291,2881,3011,2721,297-0.54%92,700717億1194万+5.88%17.41.6
10/281,3081,3151,2801,304-0.46%98,600720億9898万+6.62%17.491.61
10/251,2921,3191,2811,310+1.79%241,300724億3072万+7.29%17.571.61
10/241,2311,2911,2311,287+3.62%133,600711億5904万+5.75%17.261.59
10/231,2891,2991,2421,242-3.8%146,400686億7096万+2.22%16.661.53
10/221,2741,3001,2621,291+1.49%157,300713億8020万+6.26%17.321.59
10/211,2801,2851,2621,272-1.17%136,600703億2968万+5.04%17.061.57
10/181,2131,2891,2021,287+6.45%368,000711億5904万+6.45%17.261.59
10/171,2121,2221,1971,209+0.33%59,600668億4637万+0.33%16.221.49
10/161,2231,2231,1941,205-1.47%74,300666億2521万+0.25%16.161.48
10/151,2131,2581,2051,223+2%110,200676億2044万+2.26%16.41.51
10/111,1901,2101,1781,199+3.01%135,400662億9346万+0.93%16.081.48
10/101,1831,1831,1581,164-1.52%66,800643億5829万-1.52%15.611.43
10/091,1551,1841,1361,182+1.81%64,600653億5352万+0.42%15.851.46
10/081,1001,1641,1001,161+3.85%74,700641億9242万-0.85%15.571.43
10/071,1471,1471,1151,118-3.62%56,800618億1492万-4.12%14.991.38
10/041,1801,1851,1601,160-1.94%70,400641億3713万-0.26%15.561.43
10/031,1801,1961,1671,183-0.5%65,200654億881万+2.16%15.871.46
10/021,2121,2201,1871,189-2.22%70,900657億4056万+3.12%15.951.46
10/011,1991,2221,1951,216+1.42%70,800672億3340万+5.92%16.311.5
09/301,2101,2111,1851,199-1.88%78,600662億9346万+4.9%16.081.48
09/271,2441,2451,2121,222-1.93%73,300675億6515万+7.48%16.391.51
09/261,1891,2471,1851,246+2.64%70,700688億9212万+10.27%16.711.54
09/251,2511,2511,2101,214-3.19%68,600671億2282万+8.1%16.281.5
09/241,2401,2581,2221,254+1.13%84,300693億3445万+12.06%16.821.54
09/201,2501,2501,2281,240-0.4%87,100685億6038万+11.41%16.631.53
09/191,2401,2451,2191,245+1.3%122,500688億3683万+12.26%16.71.53
09/181,2321,2341,1991,229-0.16%209,700679億5218万+11.22%16.481.51
09/171,2481,2481,2301,231-0.08%151,800680億6276万+11.71%16.511.52
09/131,2001,2501,1771,232+2.5%246,200681億1805万+12.2%16.521.52
09/121,2071,2071,1941,202-0.33%158,300664億5933万+9.77%16.121.48
09/111,2041,2251,1961,206+0.92%268,200666億8050万+10.34%16.181.49
09/101,1371,1951,1361,195+6.32%349,800660億7230万+9.63%16.031.47
09/091,1401,1691,1151,124+5.64%342,200621億4667万+3.21%15.081.38
09/061,0451,0651,0271,064+2.7%216,600588億2923万-2.39%14.271.31
09/051,0361,0441,0271,036+0.39%99,900572億8109万-5.22%13.91.28
09/041,0301,0431,0111,032-0.86%101,800570億5993万-5.75%13.841.27
09/031,0501,0551,0361,041-0.19%90,200575億5754万-5.02%13.961.28
09/021,0301,0481,0241,043+1.76%72,400576億6812万-4.92%13.991.28
08/301,0421,0491,0251,025-2.01%138,500566億7289万-6.48%13.751.26
08/291,0331,0601,0311,046+1.16%119,600578億3400万-4.65%14.031.29
08/281,0311,0421,0131,034-2.08%144,900571億7051万-6%13.871.27
08/271,0701,0821,0511,056-2.22%82,700583億8690万-4.26%14.161.3
08/261,0881,0911,0741,080+0.19%114,900597億1388万-2.26%14.491.33
08/231,0561,0881,0541,078+2.47%147,600596億330万-2.53%14.461.33
08/221,0501,0631,0361,052-0.28%99,000581億6574万-4.88%14.111.3
08/211,0691,0741,0471,055-0.19%213,300583億3161万-4.44%14.151.3
08/201,0901,0901,0561,057-4.95%193,000584億4219万-4.08%14.181.3
08/191,1101,1211,1021,112+0.36%87,900614億8318万+1.09%14.911.37
08/161,1301,1301,0961,108-2.38%122,000612億6202万+1%14.861.37
08/151,1501,1591,1321,135-2.07%119,300627億5486万+3.84%15.221.4
08/141,1591,1591,1381,159+0.09%106,500640億8184万+6.62%15.541.43
08/131,1281,1601,1281,158+3.02%150,100640億2655万+7.12%15.531.43
08/121,1411,1411,1151,124-1.75%142,800621億4667万+4.75%15.081.38
08/091,1591,1631,1301,144-1.29%261,300632億5248万+7.12%15.341.41
08/081,1381,1711,1371,159+1.93%391,100640億8184万+9.24%15.541.43
08/071,1621,1621,1371,137-2.99%286,400628億6544万+7.87%15.251.4
08/061,1501,1741,1261,172+2.54%257,400648億62万+11.83%15.721.44