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
12/30592599582582-0.51%19,10024億6098万-2.18%18.252.81
12/27585585572585+0.86%15,00024億7367万-1.52%18.352.83
12/26578585575580-3.01%30,70024億5253万-2.19%18.192.8
12/25601603589598+0.17%35,10025億2864万+0.84%18.752.89
12/24598605588597-0.17%20,50025億2441万+0.84%18.722.88
12/20596600580598+1.01%32,70025億2864万+1.18%18.752.89
12/19600600589592-0.5%7,00025億327万+0.34%18.572.86
12/18599604580595-0.67%21,60025億1595万+1.02%18.662.87
12/17585604585599+0.67%17,10025億3287万+1.87%18.792.89
12/166156235905950%57,70025億1595万+1.54%18.662.87
12/13599605592595-0.67%8,60025億1595万+1.88%18.662.87
12/12600600587599-1.16%8,50025億3287万+2.92%18.792.89
12/11611611600606-1.46%9,90025億6247万+4.3%192.93
12/106256256076150%4,60026億52万+6.03%19.292.97
12/09601625601615+2.33%17,80026億52万+6.22%19.292.97
12/06596614592601+0.5%7,80025億4132万+3.98%18.852.9
12/05601620596598+1.18%16,80025億2864万+3.82%18.752.89
12/04598610586591-1.5%8,40024億9904万+2.78%18.532.86
12/03615615594600-1.96%11,90025億3710万+4.35%18.822.9
12/02615630609612+0.66%18,00025億8784万+6.07%19.192.96
11/29583641583608+4.47%47,90025億7092万+5.74%19.072.94
11/28582595576582+1.04%9,00024億6098万+1.39%18.252.81
11/27585598576576-0.69%22,80024億3561万+0.7%18.062.78
11/26567583564580+2.47%14,50024億5253万+1.58%18.192.8
11/25575577566566+0.18%9,60023億9333万-0.7%17.752.73
11/22580582565565-0.88%29,60023億8910万-0.53%17.722.73
11/215725775675700%8,00024億1024万+0.71%17.882.75
11/205705825685700%7,50024億1024万+1.06%17.882.75
11/19570580561570-1.38%18,80024億1024万+1.42%17.882.75
11/18585585573578+0.52%6,00024億4407万+3.4%18.132.79
11/15567578565575+1.41%4,10024億3138万+3.23%18.032.78
11/14562573562567+1.8%7,80023億9755万+2.35%17.782.74
11/13558568551557+1.27%3,30023億5527万+0.91%17.472.69
11/12545559545550+0.18%6,60023億2567万+0.18%17.252.66
11/11568574547549-2.14%19,30023億2144万+0.18%17.222.65
11/08566573556561-2.26%13,30023億7218万+2.56%17.592.71
11/07578578564574-1.03%11,40024億2715万+5.32%182.77
11/06590593580580-0.85%9,60024億5253万+6.81%18.192.8
11/05596597583585+0.52%17,60024億7367万+7.93%18.352.83
11/01562582536582+3.56%47,70024億6098万+7.78%18.252.81
10/315805835565620%14,40023億7641万+4.46%17.622.72
10/30595595562562-4.58%74,30023億7641万+4.66%17.622.72
10/29613635584589-11.16%202,90024億9058万+9.89%18.472.85
10/28573663573663+17.76%286,60028億349万+24.16%20.793.2
10/25572574556563-0.35%7,70023億8064万+6.43%17.662.72
10/24541565525565+4.05%15,90023億8910万+7.21%17.722.73
10/23561561543543-1.45%8,20022億9607万+3.23%17.032.62
10/22555555534551+1.47%10,70023億2990万+4.75%17.282.66
10/21536574522543+3.23%29,70022億9526万+3.43%17.022.62
10/18516526516526+0.77%2,90022億2340万+0.19%16.492.54
10/17523530515522+1.75%2,70022億649万-0.57%16.362.52
10/16508529507513+0.59%43,30021億6845万-2.29%16.082.48
10/15510533508510-1.35%3,60021億5577万-2.86%15.992.46
10/11520528515517+0.39%2,10021億8535万-1.71%16.212.5
10/10510515510515+3%80021億7690万-2.09%16.152.49
10/09502505495500-2.34%2,70021億1350万-4.94%15.672.41
10/08482522482512+3.64%4,00021億6422万-2.66%16.052.47
10/07508508490494-3.52%9,00020億8813万-5.9%15.492.39
10/04515520512512-1.73%90021億6422万-2.48%16.052.47
10/03520521510521+0.19%4,20022億226万-0.57%16.332.52
10/02532532520520-2.26%4,40021億9804万-0.38%16.32.51
10/01538540532532-1.12%4,20022億4876万+2.11%16.682.57
09/30536538533538-0.92%1,40022億7493万+3.66%16.872.6
09/27548556540543+2.26%12,10022億9607万+5.03%17.032.62
09/26536539531531+0.38%1,40022億4533万+3.31%16.652.57
09/25549549528529-2.04%16,50022億3687万+3.12%16.592.56
09/245485485405400%6,80022億8339万+5.47%16.932.61
09/20548550540540+1.31%12,80022億8339万+5.88%16.932.61
09/195335605285330%18,20022億5379万+4.92%16.722.58
09/18545549526533-1.11%16,80022億5379万+5.13%16.722.58
09/17535542535539+1.32%13,30022億7916万+6.52%16.92.6
09/13532532529532-1.3%4,60022億4956万+5.56%16.682.57
09/12535542528539+0.75%6,40022億7916万+6.94%16.92.6
09/11538543523535+1.33%16,50022億6224万+6.36%16.782.58
09/10530552525528+1.93%40,90022億3264万+4.97%16.562.55
09/09512521511518+1.17%1,70021億9036万+2.78%16.242.5
09/06522530511512-5.01%9,10021億6499万+1.39%16.062.47
09/05547547520539+6.31%24,20022億7916万+6.73%16.92.6
09/04510510500507-1.55%2,50021億4384万+0.6%15.92.45
09/03507521506515+2.18%9,10021億7767万+2.18%16.152.49
09/02495504465504+2.02%7,50021億3116万0%15.812.44
08/30490498490494-1.2%1,80020億8887万-2.18%15.492.39
08/29472500472500+5.26%6,10021億1425万-1.19%15.682.42
08/28480480473475-1.04%4,60020億853万-6.5%14.92.3
08/27484484474480-2.24%3,70020億2968万-5.88%15.052.32
08/26485491485491+1.24%2,20020億7619万-4.29%15.42.37
08/23489489477485+1.04%14,80020億5082万-5.64%15.212.34
08/22480490480480+1.05%3,80020億2968万-6.98%15.052.32
08/21491491468475-3.46%11,10020億853万-8.48%14.92.3
08/20497498491492-2.57%2,50020億8042万-6.11%15.432.38
08/19490505490505+1%2,10021億3539万-3.81%15.842.44
08/16500500495500-0.2%2,40021億1425万-4.76%15.682.42
08/15507507497501+0.4%1,00021億1847万-4.57%15.712.42
08/14510513498499-2.73%6,30021億1002万-4.95%15.652.41
08/13491513490513+4.69%2,80021億6922万-2.1%16.092.48
08/12495496460490-4.48%18,30020億7196万-6.31%15.372.37
08/09514530507513-3.93%14,90021億6922万-1.91%16.092.48
08/08522559521534+0.56%30,30022億5801万+2.5%16.752.58
08/07539539525531-2.93%5,70022億4533万+2.31%16.652.57
08/06546547534547+0.92%7,20023億1298万+5.8%17.152.64