株価チャート

2013/07/05～2013/11/29

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
201612/1, 株式分割 1→2
20166/1, 株式分割 1→3
2013
11/29236240236238+1.06%4,20017億7291万-1.92%76.553.58
11/28237237236236+0.35%4,80017億5431万-2.95%75.743.55
11/27235235235235-2.08%2,40017億4811万-3.69%75.483.53
11/26240240240240-1.03%1,80017億8531万-1.64%77.083.61
11/25247247242243-1.62%4,20018億390万-0.61%77.883.65
11/22247247247247+0.75%60018億3366万+1.02%79.173.71
11/21238245238245+3.38%27,00018億2002万+0.27%78.583.68
11/20235237235237+0.42%4,80017億6051万-2.61%76.013.56
11/19238238236236-2.82%5,40017億5307万-3.02%75.693.54
11/18242243241243-1.69%15,00018億390万-0.21%77.883.65
11/15243247243247+0.07%10,80018億3490万+1.09%79.223.71
11/14247247245247-1.6%10,80018億3366万+1.02%79.173.71
11/13247251247251+0.87%1,80018億6341万+2.66%80.453.77
11/12243250243248+2.05%4,20018億4730万+1.78%79.763.73
11/112422482422430%9,60018億1010万-0.68%78.153.66
11/08243243243243-2.67%1,80018億1010万-1.08%78.153.66
11/07250252241250-0.07%15,60018億5970万+1.63%80.293.76
11/06250250250250+2.11%15,60018億6093万+1.69%80.353.76
11/05235245235245+2.73%43,80018億2250万-0.41%78.693.68
11/01236239236239-0.63%7,20017億7415万-3.05%76.63.59
10/31240240240240-0.21%1,20017億8531万-2.44%77.083.61
10/30243243241241-0.96%3,60017億8903万-1.84%77.243.62
10/29242247242243+0.48%6,60018億638万-0.88%77.993.65
10/28252252242242-3.33%4,80017億9771万-1.36%77.623.63
10/25258258244250+0.74%16,20018億5970万+2.04%80.293.76
10/24248248248248-0.07%1,20018億4606万+1.71%79.73.73
10/23243248235248+2.26%18,00018億4730万+2.19%79.763.73
10/22243243239243+2.1%9,60018億638万+0.34%77.993.65
10/21242242238238-0.7%15,60017億6919万-1.31%76.393.58
10/18238273235240+2.35%145,20017億8159万-0.62%76.923.6
10/17233235232234-0.43%16,20017億4067万-2.9%75.153.52
10/16237237234235-1.54%9,60017億4811万-2.49%75.483.53
10/15242242233239+2.14%31,20017億7539万-0.56%76.653.59
10/11244244232234-8.96%123,00017億3819万-2.64%75.053.51
10/10256257256257+3.63%7,20019億929万+6.94%82.433.86
10/09248248248248-2.24%60018億4234万+3.19%79.543.72
10/08261261243253-3.12%13,80018億8449万+6%81.363.81
10/07262262251262-0.06%12,00019億4524万+9.41%83.993.93
10/04263263257262-0.63%63,60019億4648万+9.94%84.043.93
10/03253263253263+4.64%39,60019億5888万+11.11%84.583.96
10/02248252240252+1.34%28,80018億7209万+6.64%80.833.78
10/01249249248248-0.67%6,00018億4730万+5.67%79.763.73
09/30236250236250+4.17%20,40018億5970万+6.38%80.293.76
09/27240245237240+2.13%16,20017億8531万+2.56%77.083.61
09/26239239233235-0.07%7,80017億4811万+0.43%75.483.53
09/25230235230235-0.98%27,60017億4935万+0.5%75.533.54
09/24234238232238+1.42%25,20017億6671万+1.06%76.283.57
09/20233234233234+0.72%4,80017億3629万-0.35%74.973.51
09/192332372332330%10,20017億2394万-1.06%74.433.48
09/18233236233233+1.45%22,80017億2394万-1.06%74.433.48
09/17229230228229+0.73%7,20016億9922万-2.9%73.363.43
09/13225228223228+3.02%12,00016億8686万-3.6%72.833.41
09/12229229221221-3%37,80016億3743万-6.82%70.73.31
09/11227229227228+0.15%5,40016億8810万-4.34%72.883.41
09/10232232227227-1.87%9,00016億8563万-4.88%72.783.41
09/09232232227232-0.22%36,60017億1776万-3.07%74.173.47
09/06239239232232-0.64%3,60017億2146万-3.26%74.333.48
09/05238238233234-2.23%9,60017億3259万-2.64%74.813.5
09/042392392392390%1,80017億7213万-0.83%76.513.58
09/03232239231239+0.28%23,40017億7213万-0.83%76.513.58
09/02242242238238-0.69%2,40017億6719万-1.52%76.33.57
08/30240240240240+0.07%4,80017億8531万-1.23%77.083.61
08/29236240236240+1.05%4,80017億8407万-2.11%77.033.61
08/27235237233237+0.99%4,80017億6547万-3.52%76.233.57
08/26237237235235+0.71%3,60017億4811万-4.86%75.483.53
08/23237237233233-1.55%18,60017億3572万-5.91%74.943.51
08/22237237233237+0.49%1,80017億6299万-4.82%76.123.56
08/21234236233236-0.63%12,00017億4158万-6.04%75.23.52
08/20242242234237-1.11%16,20017億5265万-5.82%75.683.54
08/19242246240240-5.26%3,00017億7235万-5.51%76.533.58
08/16235253234253+7.57%8,40018億7081万-0.65%80.783.78
08/15235236235236-1.88%5,40017億3912万-8.01%75.093.52
08/14240240240240+1.41%1,20017億7235万-6.61%76.533.58
08/13235240235237-1.39%3,60017億4773万-8.97%75.463.53
08/12249249240240-3.55%8,40017億7235万-8.75%76.533.58
08/09247250247249+1.56%7,80018億3758万-6.45%79.343.71
08/08243260243245+0.96%15,60018億927万-8.58%78.123.66
08/07243247243243-2.93%3,60017億9204万-10.46%77.383.62
08/06245252243250+2.74%12,60018億4620万-8.42%79.723.73
08/05242243233243+1.39%37,80017億9696万-11.52%77.593.63
08/02245245237240-2.37%17,40017億7235万-13.36%76.533.58
08/01242248234246+0.75%40,80018億1543万-11.89%78.393.67
07/31252252244244-5.55%50,40018億189万-13.17%77.83.64
07/30259259258258-0.64%10,20019億774万-8.72%82.373.86
07/29267267259260-2.56%31,80019億2004万-8.45%82.93.88
07/26268272267267+0.06%15,00019億7051万-6.37%85.083.98
07/252732732672670%3,00019億6928万-6.76%85.033.98
07/24274274266267-0.06%15,60019億6928万-7.08%85.033.98
07/23268269267267-0.56%12,60019億7051万-7.67%85.083.98
07/222682682682680%4,20019億8158万-7.47%85.564.01
07/19273273268268-1.23%7,20019億8158万-7.47%85.564.01
07/18270278268272+0.62%16,20020億620万-6.64%86.624.06
07/17269270269270-0.92%2,40019億9389万-7.53%86.094.03
07/16262273260273-0.49%50,40020億1235万-6.68%86.894.07
07/12283283274274+0.49%10,20020億2220万-6.54%87.314.09
07/11267283267273-1.74%40,80020億1235万-7.31%86.894.07
07/10260278259277-11.49%186,60020億4805万-5.99%88.434.14
07/09303313303313+3.35%19,20023億1390万+5.86%99.914.68
07/08311311297303-2.83%60,60022億3882万+2.42%96.674.53
07/05311312307312+1.08%16,20023億405万+5.41%99.484.66