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
12/30514515510514+0.98%11,60046億4064万+0.78%43.20.53
12/27511512498509+0.39%17,70045億9550万-0.2%42.780.52
12/26495511494507+0.6%15,60045億7744万-0.59%42.610.52
12/25491508490504+1.82%46,90045億5036万-1.37%42.360.52
12/24493500491495-1%23,00044億6910万-3.13%41.60.51
12/20514514490500-2.72%25,40045億1425万-2.15%42.020.51
12/19514514506514+0.39%12,70046億4064万+0.39%43.20.53
12/18511518500512+0.79%14,20046億2259万0%43.030.53
12/17503509500508+0.4%14,60045億8647万-0.59%42.70.52
12/16538538505506-5.42%16,80045億6842万-0.78%42.530.52
12/13540548520535-0.37%102,60048億3024万+4.9%44.960.55
12/12523539522537+2.48%71,90048億4830万+5.71%45.130.55
12/11513525513524+1.75%48,70047億3093万+3.56%44.040.54
12/10510518508515+0.78%28,80046億4967万+1.98%43.280.53
12/09513515509511+0.99%8,40046億1356万+1.39%42.950.53
12/06504514504506-0.59%20,00045億6842万+0.4%42.530.52
12/05504515504509+0.59%16,00045億9550万+1.19%42.780.52
12/044995124995060%22,10045億6842万+0.6%42.530.52
12/03501513501506+1%29,80045億6842万+0.6%42.530.52
12/02502506500501-1.18%20,60045億2327万-0.4%42.110.52
11/29508508503507+0.2%8,10045億7744万+0.6%42.610.52
11/28507508503506-0.39%14,10045億6842万+0.4%42.530.52
11/275005085005080%8,60045億8647万+0.79%42.70.52
11/26514514508508-1.17%9,80045億8647万+0.59%42.70.52
11/25512514510514+0.78%15,60046億4064万+1.78%43.20.53
11/225105105075100%9,20046億453万+1.19%42.860.52
11/21510511509510-0.39%6,80046億453万+1.39%42.860.52
11/20505512505512+0.59%12,50046億2259万+1.99%43.030.53
11/19512512501509-0.59%19,40045億9550万+1.6%42.780.52
11/18514515510512-0.19%13,90046億2259万+2.2%43.030.53
11/15505513503513+1.99%35,30046億3162万+2.81%43.120.53
11/14501509500503+0.6%18,50045億4133万+1%42.270.52
11/13495502495500+1.42%19,90045億1425万+0.6%42.020.51
11/124994994924930%13,00044億5105万-0.6%41.430.51
11/11503503489493+1.02%13,80044億5105万-0.6%41.430.51
11/08490490485488-1.81%17,00044億590万-1.41%41.010.5
11/07500500495497+0.4%14,60044億8716万+0.4%41.770.51
11/06486495486495+1.02%13,70044億6910万-0.2%41.60.51
11/05492495490490-0.41%9,90044億2396万-1.01%41.180.5
11/01509509487492-1.99%21,30044億4202万-0.61%41.350.51
10/314985094985020%18,50045億3230万+1.41%42.190.52
10/30512512500502-0.79%9,50045億3230万+1.62%42.190.52
10/29513513486506-1.56%28,10045億6842万+2.64%42.530.52
10/28509514488514+0.98%30,30046億4064万+4.47%43.20.53
10/25520520506509-1.55%32,90045億9550万+3.67%42.780.52
10/24514524496517+1.37%21,00046億6773万+5.51%43.450.53
10/23527529496510-2.11%51,40046億453万+4.08%42.860.52
10/22519534515521+3.17%115,00047億384万+5.89%43.790.54
10/21505507495505+0.8%21,80045億5939万+3.06%42.440.52
10/18484508484501+2.45%43,00045億2327万+2.66%42.110.52
10/17493494485489+0.2%12,20044億1493万+0.41%41.10.5
10/164854924844880%6,60044億590万+0.62%41.010.5
10/15486494482488+0.41%17,30044億590万+1.04%41.010.5
10/11485488479486+0.83%11,30043億8785万+1.25%40.850.5
10/10480482476482+0.42%17,30043億5173万+0.63%40.510.5
10/09478480473480+0.42%14,80043億3368万+0.63%40.340.49
10/08470480466478+0.42%29,20043億1562万+0.63%40.170.49
10/07483483470476-1.24%27,20042億9756万+0.63%40.010.49
10/044804904754820%27,50043億5173万+2.12%40.510.5
10/03486495482482-2.23%26,80043億5173万+2.34%40.510.5
10/02515518485493-1.99%74,50044億5105万+4.89%41.430.51
10/01493535487503+3.29%189,40045億4133万+7.02%42.270.52
09/30491493483487+0.83%44,50043億9687万+4.06%40.930.5
09/274834834804830%23,10043億6076万+3.43%40.590.5
09/26472483472483+1.05%27,70043億6076万+3.65%40.590.5
09/25484485470478-1.24%46,70043億1562万+2.8%40.170.49
09/24487490482484-0.62%33,60043億6979万+4.31%40.680.5
09/204894904824870%50,80043億9687万+4.96%40.930.5
09/19489500484487-0.41%76,20043億9687万+5.18%40.930.5
09/18520520480489-5.96%199,40044億1493万+5.62%41.10.5
09/17640648508520-5.11%903,10046億9482万+12.55%43.70.54
09/13460548460548+17.09%311,10049億4761万+19.13%46.060.56
09/12466469463468+0.21%9,50042億2533万+2.41%39.330.48
09/11457469457467+2.41%23,60042億1630万+2.41%39.250.48
09/10441456440456+3.17%26,00041億1699万-0.22%38.320.47
09/09444444440442+1.38%12,30039億9059万-3.49%37.150.45
09/06435436431436+0.23%8,30039億3642万-5.01%36.640.45
09/05436439432435-0.68%16,80039億2739万-5.84%36.560.45
09/04440440430438-0.23%21,80039億5448万-5.6%36.810.45
09/03435441430439+1.39%16,10039億6351万-5.79%36.90.45
09/02439439430433-1.37%8,70039億934万-7.48%36.390.45
08/304404434374390%8,20039億6351万-6.6%36.90.45
08/29449450439439-4.36%24,50039億6351万-6.99%36.90.45
08/28451459450459-1.92%17,20041億4408万-3.37%38.580.47
08/27470473466468-0.43%2,50042億2533万-1.68%39.330.48
08/26472476470470-0.42%5,00042億4339万-1.67%39.50.48
08/23459474459472+2.83%32,30042億6145万-1.46%39.670.49
08/22449459449459+0.66%6,90041億4408万-4.57%38.580.47
08/21455465450456-0.44%11,80041億1699万-5.59%38.320.47
08/20461467458458-1.08%11,50041億3505万-5.57%38.490.47
08/19473473461463-1.07%3,40041億8019万-4.93%38.910.48
08/16465473465468-1.47%7,10042億2533万-4.49%39.330.48
08/15475475469475+0.21%7,80042億8853万-3.26%39.920.49
08/14479479468474+0.64%1,50042億7950万-3.85%39.840.49
08/13466471466471+1.73%5,30042億5242万-4.85%39.590.48
08/12467474460463-0.64%6,40041億8019万-6.84%38.910.48
08/094664794614660%14,50042億728万-6.61%39.170.48
08/08475481466466-1.27%10,90042億728万-6.99%39.170.48
08/07472478472472-2.68%7,70042億6145万-6.16%39.670.49
08/06474489472485+1.68%13,40043億7882万-3.77%40.760.5