株価チャート

2013/07/02～2013/11/25

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
11/25480484472476-0.42%6,522,0002534億5263万+5.31%-1.27
11/22473480467478+3.24%10,859,0002545億1756万+5.75%-1.28
11/21453464451463+3.58%5,978,0002465億3061万+2.43%-1.24
11/20450453444447-0.22%3,415,0002380億1119万-1.11%-1.19
11/19442453439448+0.22%3,985,0002385億4366万-0.88%-1.2
11/18449455443447+1.36%6,130,0002380億1119万-1.11%-1.19
11/15435443430441+4.26%7,907,0002348億1641万-2.43%-1.18
11/14411428409423+2.92%6,684,0002252億3207万-6.42%-1.13
11/13407412402411+0.49%4,386,0002188億4250万-9.27%-1.1
11/12391409390409+4.87%8,327,0002177億7758万-9.71%-1.09
11/11411415382390-4.88%11,323,0002076億6077万-14.1%-1.04
11/08406417406410-2.15%5,680,0002183億1004万-10.09%-1.09
11/07422423414419-0.24%5,162,0002231億221万-8.32%-1.12
11/06420428410420+0.96%9,212,0002236億3468万-8.3%-1.12
11/05418419409416-8.57%12,884,0002215億482万-9.37%-1.11
11/01470471444455-2.99%5,006,0002422億7090万-1.3%-1.21
10/31483486467469-2.9%2,834,0002497億2539万+1.74%-1.25
10/30479486476483+2.33%3,920,0002571億7988万+5%-1.29
10/29479481469472-2.07%2,968,0002513億2278万+2.83%-1.26
10/28481484473482+1.47%2,150,0002566億4742万+5.01%-1.29
10/25489490471475-2.46%3,883,0002529億2017万+3.71%-1.27
10/24479488476487+0.83%3,025,0002593億973万+6.56%-1.3
10/23500501481483-2.82%4,348,0002571億7988万+5.92%-1.29
10/22495503488497+0.81%3,661,0002646億3437万+9.47%-1.33
10/21490503489493+1.65%6,261,0002625億451万+9.31%-1.32
10/18474488472485+2.54%7,431,0002582億4481万+8.26%-1.29
10/17469478468473+2.6%4,858,0002518億5524万+6.29%-1.26
10/16458461454461+1.99%2,876,0002454億6568万+4.54%-1.23
10/15460462450452-0.66%2,078,0002406億7351万+3.2%-1.21
10/11447456444455+2.71%4,476,0002422億7090万+4.6%-1.21
10/10446449439443-0.23%3,033,0002358億8134万+2.55%-1.18
10/09429445428444+3.02%3,122,0002364億1380万+3.5%-1.19
10/08420432417431+1.65%3,021,0002294億9178万+1.17%-1.15
10/07435437422424-2.75%3,594,0002257億6453万+0.24%-1.13
10/04435441434436-0.91%2,786,0002321億5409万+3.56%-1.16
10/03436448432440+0.46%4,407,0002342億8395万+5.26%-1.17
10/02446455436438-1.57%3,972,0002332億1902万+5.54%-1.17
10/01447457444445+0.68%3,948,0002369億4626万+7.75%-1.19
09/30447447433442-2.86%4,909,0002353億4887万+7.8%-1.18
09/27460462452455-1.52%2,695,0002422億7090万+11.52%-1.21
09/26450463445462+2.67%3,100,0002459億9814万+14.36%-1.23
09/25457459444450-1.32%4,126,0002396億858万+12.22%-1.2
09/24458461453456-1.94%4,233,0002428億336万+14.57%-1.22
09/20464468459465+0.65%4,144,0002475億9554万+17.72%-1.24
09/19458463452462+1.76%5,530,0002459億9814万+17.86%-1.23
09/18458463452454+0.89%7,321,0002417億3844万+16.71%-1.21
09/17440455438450+5.14%9,248,0002396億858万+16.88%-1.2
09/13422428418428+0.71%5,272,0002278億9438万+12.34%-1.14
09/12421427416425+0.95%5,214,0002262億9699万+12.43%-1.13
09/11424427418421+4.73%10,259,0002241億6714万+12.57%-1.12
09/10390404390402+3.88%6,671,0002140億5033万+8.06%-1.07
09/09387387381387+2.65%3,680,0002060億6338万+4.59%-1.03
09/06383383371377-1.31%3,561,0002007億3874万+2.17%-1.01
09/053843863783820%3,663,0002034億106万+3.8%-1.02
09/04373382371382+1.33%3,826,0002034億106万+4.37%-1.02
09/03368378366377+4.14%3,769,0002007億3874万+3.57%-1.01
09/02367369360362-0.55%2,761,0001927億5179万0%-0.97
08/30366372361364+0.55%4,496,0001938億1672万+1.11%-0.97
08/29360363356362+0.84%3,895,0001927億5179万+1.12%-0.97
08/28357363354359-2.45%3,693,0001911億5440万+0.56%-0.96
08/27374376367368-2.65%5,280,0001959億4657万+3.08%-0.98
08/26387387376378-1.56%3,013,0002012億7121万+6.18%-1.01
08/23384389381384+1.86%4,877,0002044億6599万+8.17%-1.02
08/223743833713770%2,522,0002007億3874万+6.8%-1.01
08/21369380367377+1.34%4,044,0002007億3874万+7.1%-1.01
08/20382388371372-2.87%5,086,0001980億7643万+6.29%-0.99
08/19384385374383-0.26%3,055,0002039億3353万+9.74%-1.02
08/16375386374384+1.59%6,476,0002044億6599万+10.66%-1.02
08/15372384370378-0.53%6,550,0002012億7121万+9.57%-1.01
08/14361384360380+5.85%10,682,0002023億3614万+10.47%-1.01
08/13358359352359+2.28%2,902,0001911億5440万+4.97%-0.96
08/12347355345351+0.29%3,581,0001868億9469万+2.93%-0.94
08/09344356344350+2.04%5,964,0001863億6223万+2.64%-0.93
08/08346355341343-3.11%4,326,0001826億3498万+0.88%-0.92
08/07353361351354-1.94%5,383,0001884億9208万+4.12%-0.94
08/06352362350361+2.27%7,029,0001922億1933万+6.49%-0.96
08/05360361350353-0.84%5,103,0001879億5962万+4.75%-0.94
08/02345356342356+4.4%6,328,0001895億5701万+6.27%-0.95
08/01318341316341+5.9%6,581,0001815億7006万+2.4%-0.91
07/31315325312322+0.63%6,471,0001714億5325万-2.72%-0.86
07/30308322307320+2.56%6,831,0001703億8832万-3.03%-0.85
07/29316321311312-4.59%4,751,0001661億2862万-5.17%-0.83
07/26331335326327-3.54%5,275,0001741億1557万-0.61%-0.87
07/25345347337339-2.02%4,128,0001805億513万+3.35%-0.9
07/24345349342346-0.57%4,758,0001842億3238万+5.81%-0.92
07/23342351342348+0.29%3,896,0001852億9730万+7.08%-0.93
07/22351353341347-0.57%5,876,0001847億6484万+7.43%-0.93
07/19350359340349+2.05%16,830,0001858億2977万+9.06%-0.93
07/18343344339342-0.87%4,447,0001821億252万+7.89%-0.91
07/17335347332345+1.77%5,222,0001836億9991万+9.52%-0.92
07/163453463383390%3,740,0001805億513万+7.96%-0.9
07/12333341333339+1.8%6,222,0001805億513万+8.65%-0.9
07/11328337323333-0.89%6,512,0001773億1035万+7.42%-0.89
07/10346347331336-3.17%5,988,0001789億774万+9.09%-0.9
07/09342350340347+2.97%4,414,0001847億6484万+13.03%-0.93
07/08351354335337-1.46%5,846,0001794億4020万+10.49%-0.9
07/05337344336342+3.64%5,579,0001821億252万+12.5%-0.91
07/043283393263300%7,819,0001757億1296万+8.91%-0.88
07/03332335327330+0.3%5,506,0001757億1296万+9.27%-0.88
07/02320332318329+5.11%7,268,0001751億8050万+8.94%-0.88