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
12/301,2651,2681,2511,268+1.04%69,300212億451万+1.44%-0.51
12/271,2501,2651,2451,255+1.7%46,500209億8711万+0.4%-0.51
12/261,2001,2411,2001,234+2.49%51,100206億3593万-1.44%-0.5
12/251,2031,2111,1971,204-1.31%130,500201億3425万-3.99%-0.49
12/241,2181,2291,2151,220-0.08%87,800204億181万-3.02%-0.49
12/201,2051,2301,2051,221+0.74%145,400204億1853万-3.17%-0.49
12/191,2201,2291,2081,212-0.25%60,200202億6803万-4.19%-0.49
12/181,2071,2261,2071,215-0.41%185,400203億1820万-4.26%-0.49
12/171,2241,2311,2161,220-0.33%42,800204億181万-4.16%-0.49
12/161,2501,2501,2211,224-2.08%72,100204億6870万-4.15%-0.5
12/131,2551,2571,2391,250-0.4%67,100209億350万-2.42%-0.51
12/121,2601,2601,2391,255-0.4%35,600209億8711万-2.64%-0.51
12/111,2671,2741,2441,260-0.55%45,200210億7072万-2.93%-0.51
12/101,2621,2711,2601,267+0.88%49,000211億8778万-3.13%-0.51
12/091,2451,2601,2451,256-0.16%30,400210億383万-4.49%-0.51
12/061,2561,2681,2411,258+1.29%51,600210億3728万-4.84%-0.51
12/051,2401,2561,2401,242+0.16%39,200207億6971万-6.76%-0.5
12/041,2441,2551,2241,240-0.88%80,800207億3627万-7.67%-0.5
12/031,2551,2681,2451,251-0.71%97,900209億2022万-7.47%-0.51
12/021,2691,2991,2521,260-0.55%118,600210億7072万-7.35%-0.51
11/291,2811,2821,2641,267-1.25%98,300211億8778万-7.38%-0.51
11/281,2901,2941,2801,283-0.77%71,500214億5535万-6.69%-0.52
11/271,2981,3071,2921,293+0.08%50,500216億2258万-6.3%-0.52
11/261,2911,2981,2821,292-0.54%31,600216億585万-6.71%-0.52
11/251,2851,3081,2851,299+1.48%46,400217億2291万-6.61%-0.53
11/221,2931,2931,2761,280-0.78%56,200214億518万-8.24%-0.52
11/211,2901,2991,2851,290-0.69%42,700215億7241万-7.92%-0.52
11/201,2901,2991,2881,299+0.78%37,200217億2291万-7.54%-0.53
11/191,3001,3001,2801,289-1.07%135,000215億5568万-8.45%-0.52
11/181,3361,3361,3001,303-1.14%80,300217億8980万-7.72%-0.53
11/151,3201,3261,3111,318+0.15%108,600220億4065万-6.86%-0.53
11/141,3131,3501,3041,316+0.53%68,800220億720万-7.19%-0.53
11/131,3111,3271,3021,309-0.23%60,000218億9014万-7.75%-0.53
11/121,3431,3431,2991,312-2.38%121,000219億4031万-7.48%-0.53
11/111,3711,3901,3431,344-6.93%93,600224億7544万-5.15%-0.54
11/081,4491,4661,4261,444-2.83%35,700241億4772万+1.91%-0.58
11/071,4871,5061,4671,486-1.2%52,200248億5008万+5.17%-0.6
11/061,4691,5101,4671,504+4.08%104,200251億5109万+6.82%-0.61
11/051,4251,4621,4031,445+0.91%74,200241億6444万+2.99%-0.59
11/011,5031,5151,4271,432-4.79%111,400239億4704万+2.21%-0.58
10/311,5131,5341,4861,504-0.59%89,300251億5109万+7.51%-0.61
10/301,4761,5281,4651,513+2.58%198,700253億159万+8.61%-0.61
10/291,4511,4801,4371,475+1.72%70,800246億6613万+6.42%-0.6
10/281,4721,4731,4431,4500%39,700242億4806万+5.07%-0.59
10/251,4251,4741,4101,450+0.83%111,600242億4806万+5.45%-0.59
10/241,3901,4431,3901,438+2.13%52,000240億4738万+5.04%-0.58
10/231,4211,4421,4081,408-0.91%47,600235億4570万+3.45%-0.57
10/221,4191,4381,4031,421-1.93%80,600237億6309万+4.87%-0.58
10/211,3911,4501,3911,449+2.91%114,500242億3133万+7.73%-0.59
10/181,4061,4121,4001,408+0.07%40,100235億4570万+5.31%-0.57
10/171,4101,4141,3901,407+0.86%124,700235億2897万+5.95%-0.57
10/161,3741,4141,3731,395+0.94%70,200233億2830万+5.92%-0.57
10/151,3861,3971,3601,382-0.5%45,500231億1090万+5.82%-0.56
10/111,4171,4171,3761,389+0.14%62,400232億2796万+7.18%-0.56
10/101,4201,4271,3671,387-0.36%167,700231億9452万+8.02%-0.56
10/091,3361,3951,3341,392+4.66%131,800232億7813万+9.26%-0.56
10/081,2831,3381,2821,330+3.58%69,600222億4132万+5.39%-0.54
10/071,2851,2981,2711,284-0.7%68,900214億7207万+2.56%-0.52
10/041,3101,3111,2831,293-2.64%99,100216億2258万+3.94%-0.52
10/031,3491,3501,3211,328-1.78%156,100222億787万+7.53%-0.54
10/021,3611,3861,3371,352-0.81%238,800226億922万+10.28%-0.55
10/011,3711,3791,3611,363-1.16%106,100227億9317万+12%-0.55
09/301,3871,3961,3731,379-0.43%70,400230億6074万+14.16%-0.56
09/271,3851,3941,3791,3850%70,600231億6107万+15.42%-0.56
09/261,3301,3851,3301,385+2.21%71,400231億6107万+16.29%-0.56
09/251,3501,3651,3461,355+1.42%97,700226億5939万+14.64%-0.55
09/241,3351,3441,3271,336-0.45%39,500223億4166万+13.61%-0.54
09/201,3181,3481,3181,342+2.52%108,200224億4199万+14.8%-0.54
09/191,3101,3101,2931,309+0.77%54,300218億9014万+12.65%-0.53
09/181,2691,3101,2641,299+4.09%150,000217億2291万+12.37%-0.53
09/171,2521,2601,2321,248-0.08%95,700208億7005万+8.62%-0.51
09/131,2311,2551,2111,249+5.05%178,700208億8677万+9.37%-0.51
09/121,2251,2251,1811,189-3.57%94,000198億8340万+4.67%-0.48
09/111,1901,2491,1901,233+4.31%241,000206億1921万+8.25%-0.5
09/101,1451,1901,1441,182+2.87%110,000197億6634万+3.68%-0.48
09/091,1331,1491,1301,149+3.51%146,900192億1449万+0.35%-0.47
09/061,1271,1271,0951,110-1.16%57,100185億6230万-3.56%-0.45
09/051,1151,1261,1011,123+1.54%54,600187億7970万-2.94%-0.45
09/041,1191,1191,0911,106-1.51%101,600184億9541万-4.9%-0.45
09/031,1041,1441,0981,123+2.56%100,500187億7970万-4.02%-0.45
09/021,0851,1021,0671,095+0.27%99,600183億1146万-6.81%-0.44
08/301,0981,1041,0721,092+0.83%96,800182億6129万-7.54%-0.44
08/291,0521,0841,0501,083+3.04%65,900181億1079万-8.92%-0.44
08/281,0911,0911,0421,051-4.89%183,000175億7566万-12.27%-0.43
08/271,1281,1421,1011,105-2.13%150,900184億7869万-8.53%-0.45
08/261,1401,1591,1241,129-1.05%91,100188億8004万-7.15%-0.46
08/231,1711,1841,1371,141-2.56%156,000190億8071万-6.78%-0.46
08/221,1601,1901,1531,171+0.34%45,000195億8239万-4.87%-0.47
08/211,1551,1901,1491,1670%42,600195億1550万-5.74%-0.47
08/201,1811,1921,1671,167-2.67%44,600195億1550万-6.27%-0.47
08/191,1621,2001,1611,199+2.13%96,300200億5063万-4.23%-0.49
08/161,1551,1871,1471,174+1.12%90,900196億3256万-6.68%-0.48
08/151,1491,1761,1401,161-0.26%123,300194億1517万-8.15%-0.47
08/141,1241,1651,1241,164+4.68%110,500194億6533万-8.49%-0.47
08/131,0921,1121,0801,112+2.96%134,000185億9575万-13.19%-0.45
08/121,0951,0981,0641,080-2.26%234,700180億6062万-16.41%-0.44
08/091,2301,2431,0511,105-12.09%448,900184億7869万-15.26%-0.45
08/081,2601,2791,2551,257-0.4%66,200210億2055万-4.34%-0.51
08/071,2801,2801,2621,262-2.55%91,200211億417万-4.18%-0.51
08/061,2951,3061,2821,295+0.08%71,100216億5602万-1.82%-0.52