株価チャート

2013/07/30~2013/12/30

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
12/30593601593598-0.17%4,20029億9538万-1.81%10.66-
12/27603603590599+2.22%4,20030億39万-1.8%10.68-
12/26600609583586-2.33%8,70029億3527万-3.93%10.45-
12/25585600583600+0.84%5,40030億540万-1.8%10.7-
12/24590600585595+1.19%16,70029億8035万-2.78%10.61-
12/20605611588588-2.49%13,90029億4529万-3.92%10.48-
12/19610611597603-1.15%6,70030億2042万-1.47%10.75-
12/18605612605610+1.33%1,40030億5549万-0.16%10.88-
12/17603615600602-0.17%6,10030億1541万-1.31%10.73-
12/16609609603603-0.99%2,50030億2042万-0.99%10.75-
12/13611611605609-0.81%2,20030億5048万+0.16%10.86-
12/126126146116140%1,40030億7552万+1.32%10.95-
12/116146186146140%2,00030億7552万+1.66%10.95-
12/10609615606614+0.49%4,50030億7552万+2.16%10.95-
12/09610625610611-1.45%3,80030億6049万+2%10.89-
12/06614620602620+0.98%4,00031億558万+3.68%11.05-
12/05622622614614-2.38%50030億7552万+3.02%10.95-
12/04604639593629+0.48%17,70031億5066万+5.89%11.22-
12/036206266016260%8,10031億3563万+5.74%11.16-
12/02625628617626+0.16%4,70031億3563万+6.1%11.16-
11/29615625601625+2.12%6,40031億3062万+6.29%11.14-
11/28612615606612+2.34%2,70030億6550万+4.62%10.91-
11/27614618598598-2.61%3,00029億9538万+2.57%10.66-
11/26607620607614+1.15%1,50030億7552万+5.68%10.95-
11/25601617601607-2.25%1,10030億4046万+4.84%10.82-
11/22609628584621+0.32%11,10031億1058万+7.63%11.07-
11/21608620590619+1.81%14,80031億57万+7.84%11.04-
11/20609609600608-0.33%3,50030億4547万+6.48%10.84-
11/19615615600610+0.83%6,30030億5549万+7.21%10.88-
11/18589605583605+3.77%15,70030億3044万+6.7%10.79-
11/15584595583583-0.51%4,90029億2024万+3.19%10.39-
11/14580589571586+0.69%7,30029億3527万+4.09%10.45-
11/13582582572582-0.17%1,90029億1523万+3.56%10.38-
11/12560583560583+4.48%1,10029億2024万+3.92%10.39-
11/11558580558558-0.36%3,80027億9502万-0.36%9.95-
11/08562562560560-0.88%90028億504万0%9.98-
11/07567567565565+1.07%20028億3008万+0.89%10.07-
11/06558560558559-0.18%2,20028億3万-0.18%9.97-
11/05565565559560-1.75%4,70028億504万0%9.98-
11/015705705705700%60028億5513万+1.6%10.16-
10/31580580570570-1.72%1,40028億5513万+1.79%10.16-
10/30579580577580+1.58%1,90029億522万+3.57%10.34-
10/29571571570571-0.52%1,10028億6013万+2.33%10.18-
10/28570574568574+1.06%1,90028億7516万+2.87%10.23-
10/25568569555568-0.35%2,20028億4511万+1.97%10.13-
10/24563570563570+2.7%2,30028億5513万+2.52%10.16-
10/23555562555555-0.72%3,00027億7999万0%9.9-
10/22560560555559-0.53%1,50028億3万+0.72%9.97-
10/21562562562562+2.74%60028億1505万+1.44%10.02-
10/18550560547547-0.36%2,10027億3992万-1.08%9.75-
10/17546553546549+0.92%1,60027億4994万-0.72%9.79-
10/16550550541544-1.09%50027億2489万-1.45%9.7-
10/15552554550550-0.54%80027億5495万-0.18%9.81-
10/11555555552553-0.36%1,70027億6997万+0.36%9.86-
10/10556556555555+0.36%70027億7999万+0.91%9.9-
10/09552560551553-0.36%2,60027億6997万+0.91%9.86-
10/08552556551555-0.18%1,20027億7999万+1.46%9.9-
10/07553572551556-0.36%6,10027億8500万+1.83%9.91-
10/04560561558558-0.36%5,30027億9502万+2.39%9.95-
10/03554560554560+0.9%1,70028億504万+3.13%9.98-
10/02562567555555-1.6%6,00027億7999万+2.4%9.9-
10/01565566564564+0.18%2,10028億2507万+4.25%10.06-
09/30577577561563-2.09%2,80028億2006万+4.45%10.04-
09/27558575558575+3.6%5,10028億8017万+6.88%10.25-
09/26550561550555-0.89%70027億7999万+3.54%9.9-
09/25548569548560+2.19%1,40028億504万+4.67%9.98-
09/24551560548548-0.54%1,50027億4493万+2.81%9.77-
09/205485525475510%60027億5995万+3.38%9.82-
09/19549560549551+0.18%2,00027億5995万+3.38%9.82-
09/185445505445500%1,60027億5495万+3.38%9.81-
09/175505505505500%5,30027億5495万+3.38%9.81-
09/13535550532550+0.92%70027億5495万+3.38%9.81-
09/12550555542545+1.87%4,80027億2990万+2.44%9.72-
09/11531540531535+0.75%1,50026億7981万+0.56%9.54-
09/10533547531531-0.75%4,20026億5977万-0.19%9.47-
09/09540540535535+2.1%1,00026億7981万+0.38%9.54-
09/06537537524524-2.42%60026億2471万-1.87%9.34-
09/05537537537537+1.7%4,50026億8983万+0.19%9.57-
09/04528528528528+0.96%10026億4475万-1.49%9.41-
09/03515523515523-0.38%30026億1970万-2.61%9.33-
08/30525525525525+0.96%1,00026億2972万-2.42%9.36-
08/29520526520520-0.95%90026億468万-3.53%9.27-
08/285255255255250%1,00026億2972万-2.96%9.36-
08/27525525525525+1.94%10026億2972万-3.14%9.36-
08/21534534515515-2.65%1,70025億7963万-5.33%9.18-
08/20524529524529-0.94%40026億4976万-3.11%9.43-
08/16519534519534+1.71%50026億7480万-2.38%9.52-
08/155255255245250%50026億2972万-4.2%9.36-
08/14520526520525-0.94%1,30026億2972万-4.2%9.36-
08/13521530519530+1.15%1,30026億5477万-3.28%9.45-
08/12540547514524-4.2%3,30026億2471万-4.38%9.34-
08/09548548547547+0.55%50027億3992万-0.36%9.75-
08/08530544512544+1.68%2,90027億2489万-0.91%9.7-
08/07540540535535-1.29%50026億7981万-2.37%9.54-
08/06545549542542-1.45%2,70027億1487万-1.09%9.66-
08/055625625425500%2,90027億5495万+0.55%9.81-
08/02550550540550+2.8%1,70027億5495万+0.92%9.81-
08/01537550531535-2.19%2,40026億7981万-1.65%9.54-
07/31548548547547-2.15%50027億3992万+0.55%9.75-
07/30559559559559+1.27%50028億3万+2.76%9.97-