株価チャート

2013/07/08～2013/11/29

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
11/29551555548550-0.18%16,40036億1790万-1.08%10.30.68
11/28551554550551-0.54%13,80036億2447万-1.08%10.320.68
11/27551561546554-0.18%16,90036億4421万-0.89%10.380.69
11/26557565532555-2.12%49,10036億5079万-1.07%10.40.69
11/25568571558567+0.35%16,70037億2972万+0.71%10.620.7
11/22567575565565+0.36%23,30037億1657万+0.18%10.580.7
11/21555565552563+1.81%13,40037億341万-0.35%10.550.7
11/205565635535530%12,30036億3763万-2.3%10.360.69
11/19562567550553+0.18%16,10036億3763万-2.64%10.360.69
11/18532552532552+2.79%13,90036億3105万-2.99%10.340.69
11/15527540525537+2.68%13,10035億3238万-5.79%10.060.67
11/14541541519523-3.33%47,80034億4029万-8.57%9.80.65
11/13560560525541-3.05%28,60035億5869万-5.91%10.130.67
11/12558560551558+1.27%3,60036億7052万-3.29%10.450.69
11/115515525455510%3,90036億2447万-4.84%10.320.68
11/08558558550551-1.08%5,50036億2447万-5.49%10.320.68
11/07566569557557+0.18%4,50036億6394万-4.95%10.430.69
11/06557570555556-0.36%8,50036億5736万-6.08%10.420.69
11/05538558538558+2.2%4,80036億7052万-6.84%10.450.69
11/01559560541546-3.19%10,70035億9158万-9.3%10.230.68
10/31560567553564+0.36%10,30037億999万-7.39%10.570.7
10/30576576561562-1.4%11,20036億9683万-8.47%10.530.7
10/29569578567570-1.55%12,70037億4946万-7.92%10.680.71
10/28561579561579+0.7%13,50038億866万-6.91%10.850.72
10/25590593572575-2.87%11,60037億8235万-7.7%10.770.71
10/24589592581592-0.5%8,60038億9417万-5.13%11.090.74
10/23598600585595-0.83%30,40039億1391万-4.8%11.150.74
10/22605605597600-0.66%9,50039億4680万-4%11.240.75
10/21602605597604+0.67%5,30039億7311万-3.36%11.310.75
10/18590600588600+0.5%6,60039億4680万-4%11.240.75
10/17600600585597+1.88%7,30039億2706万-4.33%11.180.74
10/16581603580586+0.86%5,10038億5470万-5.94%10.980.73
10/15590590581581-1.19%5,80038億2181万-6.59%10.880.72
10/11593599581588-0.51%11,90038億6786万-5.47%11.020.73
10/10597598583591+0.68%8,30038億8759万-4.83%11.070.73
10/09590600570587-1.01%11,90038億6128万-5.02%110.73
10/08578593562593+2.6%35,30039億75万-3.58%11.110.74
10/07615615578578-6.02%45,90038億208万-5.56%10.830.72
10/04623629610615-3.61%21,90040億4547万+0.99%11.520.76
10/03650657623638-1.85%44,20041億9676万+5.63%11.950.79
10/02674710645650-5.8%72,80042億7570万+8.7%12.180.81
10/01760774680690-6.12%123,00045億3882万+16.36%12.930.86
09/30695735680735+13.95%136,50048億3483万+25.21%13.770.91
09/27655670643645-7.86%92,20042億4281万+11.59%12.080.8
09/26719719651700-1.41%71,90046億460万+21.95%13.110.87
09/25698721686710+4.41%108,30046億7038万+24.78%13.30.88
09/24634680634680+5.59%50,80044億7304万+20.78%12.740.84
09/20598645598644+6.45%37,50042億3623万+15.41%12.060.8
09/19602605596605+0.83%7,50039億7969万+9.01%11.330.75
09/18603613596600-0.33%19,00039億4680万+8.11%11.240.75
09/176106106026020%16,00039億5995万+8.66%11.280.75
09/13610610590602-1.63%21,20039億5995万+8.86%11.280.75
09/12601613592612+3.38%25,50040億2573万+10.67%11.460.76
09/11586599581592+2.78%11,90038億9417万+7.05%11.090.74
09/10582597573576-0.17%25,80037億8892万+3.78%10.790.72
09/09580601556577+1.23%12,10037億9550万+3.59%10.810.72
09/065655705515700%10,00037億4946万+1.79%10.680.71
09/05564575560570+2.33%19,20037億4946万+1.24%10.680.71
09/04532560531557+6.7%24,40036億6394万-1.42%10.430.69
09/03522524512522+1.36%27,30034億3371万-8.1%9.780.65
09/02507522506515+0.78%5,50033億8767万-9.97%9.650.64
08/30502514495511+1.59%15,30033億6135万-11.28%9.570.63
08/29495505490503+1.62%14,70033億873万-13.43%9.420.62
08/28495505480495-0.8%53,80032億5611万-15.67%9.270.61
08/27510520497499-3.85%37,50032億8242万-15.85%9.350.62
08/26523525515519-0.57%12,10034億1398万-13.36%9.720.64
08/23520533517522+1.36%16,90034億3371万-13.72%9.780.65
08/22550552507515-7.37%73,50033億8767万-15.71%9.650.64
08/21562566555556-1.24%5,50036億5736万-10.03%10.420.69
08/205655805635630%7,80037億341万-9.63%10.550.7
08/19555564555563-0.18%45,60037億341万-10.35%10.550.7
08/16574575563564-1.91%13,20037億999万-10.9%10.570.7
08/15581581573575-1.37%5,00037億8235万-10.02%10.770.71
08/14580586575583+0.52%5,60038億3497万-9.47%10.920.72
08/13575593573580-0.51%9,80038億1524万-10.63%10.870.72
08/12603603582583-3.48%10,30038億3497万-10.86%10.920.72
08/09620621597604-2.58%9,80039億7311万-8.21%11.310.75
08/08620630620620-1.59%4,60040億7836万-6.34%11.610.77
08/07637643622630-1.56%8,50041億4414万-5.26%11.80.78
08/06640640638640-0.47%2,00042億992万-4.19%11.990.8
08/05636643635643+1.26%4,90042億2965万-4.17%12.050.8
08/02641641629635+2.25%5,00041億7703万-5.93%11.90.79
08/01613624613621-1.9%8,50040億8493万-8.14%11.630.77
07/31620649620633+2.26%12,90041億6387万-6.64%11.860.79
07/306006206006190%10,50040億7178万-9.37%11.60.77
07/29645645599619-4.18%33,80040億7178万-10.16%11.60.77
07/26655660646646-1.37%10,50042億4938万-7.05%12.10.8
07/25639661631655+3.64%18,00043億859万-6.43%12.270.81
07/24636640628632-2.02%23,70041億5729万-10.35%11.840.79
07/23684684639645-4.59%39,60042億4281万-9.28%12.080.8
07/22675686675676-0.59%4,40044億4672万-5.59%12.660.84
07/19686688674680-0.15%10,30044億7304万-5.42%12.740.84
07/18681684679681+0.44%5,90044億7961万-5.81%12.760.85
07/17680693675678-1.74%22,60044億5988万-6.74%12.70.84
07/16707707690690-1.29%17,90045億3882万-5.61%12.930.86
07/12707708699699-0.14%4,70045億9802万-4.77%13.090.87
07/11704704698700-0.57%12,40046億460万-4.89%13.110.87
07/10710730702704-0.85%14,90046億3091万-4.99%13.190.87
07/09700710696710+1.14%14,50046億7038万-5.21%13.30.88
07/08715715701702+0.43%8,40046億1775万-7.27%13.150.87