株価チャート

2013/08/01～2013/12/25

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
12/25214217209212+1.44%9,20012億352万-9.4%-3.27
12/24207223207209-6.28%8,00011億8649万-11.44%-3.23
12/20223225220223+2.76%4,90012億6597万-5.91%-3.44
12/19220220216217-1.81%4,70012億3190万-8.82%-3.35
12/18230230221221-1.78%6,80012億5461万-7.53%-3.41
12/17231231225225-2.17%8,40012億7732万-6.25%-3.48
12/16238238230230-1.71%6,20013億571万-4.17%-3.55
12/13233234233234-0.85%70013億2841万-2.9%-3.61
12/12239240234236+0.85%4,10013億3977万-2.07%-3.65
12/11237237233234-1.68%16,40013億2841万-3.31%-3.61
12/10238238238238+0.42%40013億5112万-1.65%-3.68
12/09240241236237-1.25%8,60013億4544万-2.47%-3.66
12/06241242239240+0.42%3,00013億6248万-1.23%-3.71
12/05240240238239-0.42%1,70013億5680万-2.05%-3.69
12/042402402402400%1,80013億6248万-2.04%-3.71
12/03240240239240+0.42%2,10013億6248万-2.44%-3.71
12/02240245239239-0.42%16,60013億5680万-2.85%-3.69
11/29240245240240-0.41%2,20013億6248万-2.83%-3.71
11/282432442412410%90013億6815万-2.82%-3.72
11/27249249241241-3.21%17,80013億6815万-3.21%-3.72
11/26246249245249+1.22%4,50014億1357万-0.4%-3.85
11/25245248245246+0.41%1,40013億9654万-1.6%-3.8
11/22242245241245+2.08%4,00013億9086万-2.39%-3.78
11/21239240239240-0.41%4,50013億6248万-4.38%-3.71
11/20243244240241-1.23%1,30013億6815万-4.37%-3.72
11/19242244242244+0.41%1,60013億8518万-3.56%-3.77
11/182422482422430%1,50013億7951万-3.95%-3.75
11/15240257240243-0.41%3,60013億7951万-3.95%-3.75
11/14242247242244+0.83%1,00013億8518万-3.94%-3.77
11/13244244242242+0.41%2,10013億7383万-4.72%-3.74
11/12240258239241+0.42%9,70013億6815万-5.12%-3.72
11/11242247240240-4%10,50013億6248万-5.88%-3.71
11/08246250245250+0.4%7,80014億1925万-2.34%-3.86
11/07247249247249+0.81%80014億1357万-2.73%-3.85
11/06246247243247+0.41%3,70014億221万-3.52%-3.82
11/05245250245246-1.2%2,10013億9654万-4.28%-3.8
11/01254254245249-3.86%8,40014億1357万-3.49%-3.85
10/31263263253259-1.15%90014億7034万+0.39%-4
10/30260262260262+0.77%1,50014億8737万+1.55%-4.05
10/29264264260260-0.38%2,40014億7602万+0.78%-4.02
10/28266266261261-0.38%3,00014億8169万+1.16%-4.03
10/25271271262262-1.5%5,80014億8737万+1.95%-4.05
10/24262266259266+2.31%7,50015億1008万+3.5%-4.11
10/23263266258260-0.76%7,10014億7602万+1.56%-4.02
10/22262262256262+0.77%1,70014億8737万+2.34%-4.05
10/21255265255260+2.77%4,10014億7602万+1.96%-4.02
10/18253253253253-1.56%30014億3628万-0.78%-3.91
10/17257258257257+1.18%2,10014億5898万+1.18%-3.97
10/16259260254254-1.93%1,50014億4195万0%-3.92
10/15259264259259+0.39%5,20014億7034万+2.37%-4
10/11253258253258+2.79%3,20014億6466万+1.98%-3.99
10/10251251250251+0.4%2,10014億2492万-0.4%-3.88
10/09250253250250-0.79%70014億1925万-0.79%-3.86
10/08250252247252+0.8%3,10014億3060万0%-3.89
10/07252252247250-2.34%7,50014億1925万-0.4%-3.86
10/04253256252256-0.39%1,50014億5331万+1.99%-3.95
10/03251259251257-0.77%1,20014億5898万+2.8%-3.97
10/02270270259259-1.15%6,90014億7034万+3.6%-4
10/01254262254262+0.77%1,60014億8737万+4.8%-4.05
09/30251267249260+0.39%3,40014億7602万+4.42%-4.02
09/27260265258259-1.52%7,00014億7034万+4.02%-4
09/26254263253263+2.73%3,70014億9305万+6.05%-4.06
09/25255266255256-2.66%5,40014億5331万+3.23%-3.95
09/24253276253263+4.37%10,70014億9305万+6.05%-4.06
09/202522582482520%1,70014億3060万+2.02%-3.89
09/19254254245252-0.79%5,40014億3060万+2.02%-3.89
09/18250254250254+1.6%50014億4195万+2.83%-3.92
09/17248253248250+1.63%1,90014億1925万+1.21%-3.86
09/132472472462460%70013億9654万-0.4%-3.8
09/12247251246246+0.41%5,40013億9654万-0.4%-3.8
09/11242245236245-2%5,00013億9086万-1.21%-3.78
09/10242250240250+2.88%3,60014億1925万+0.4%-3.86
09/09240243240243+1.25%1,70013億7951万-2.8%-3.75
09/06241242240240-1.64%5,00013億6248万-4.76%-3.71
09/05247247243244-0.41%3,10013億8518万-3.56%-3.77
09/04245245245245-0.81%1,00013億9086万-3.16%-3.78
09/03244247244247+2.92%1,40014億221万-2.76%-3.82
09/02239244239240+0.42%80013億6248万-5.51%-3.71
08/302392412392390%2,70013億5680万-6.27%-3.69
08/29243243239239-1.65%8,90013億5680万-7%-3.69
08/28249249240243-3.57%3,40013億7951万-5.81%-3.75
08/27262262247252-1.56%7,10014億3060万-3.08%-3.89
08/26247257247256+4.07%4,50014億5331万-1.92%-3.95
08/23245250243246-0.4%6,50013億9654万-6.11%-3.8
08/22253255246247-2.76%6,00014億221万-6.44%-3.82
08/21255260252254-0.39%3,80014億4195万-4.15%-3.92
08/20251255251255+2%3,10014億4763万-4.49%-3.94
08/19252255248250+1.21%1,90014億1925万-6.72%-3.86
08/16245250245247-0.8%4,60014億221万-8.18%-3.82
08/15254260242249-1.97%8,20014億1357万-7.78%-3.85
08/14245254241254+3.67%9,70014億4195万-6.27%-3.92
08/13240246240245+1.66%4,30013億9086万-9.93%-3.78
08/12245253241241-2.43%11,30013億6815万-11.72%-3.72
08/09254254243247-9.85%21,80014億221万-9.52%-3.82
08/08275280267274-1.44%13,60015億5549万+0.37%-4.23
08/07280284276278-0.36%8,10015億7820万+2.21%-4.29
08/062802822642790%11,10015億8388万+3.33%-4.31
08/05276280271279+4.1%7,30015億8388万+3.72%-4.31
08/02261281258268+3.47%6,60015億2143万+0.37%-4.14
08/01257263256259+0.78%3,50014億7034万-2.63%-4