株価チャート

2013/08/01～2013/12/30

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
12/30398417394415+4.27%2,2008億6361万+6.41%10.980.79
12/27390398390398+1.53%1,1008億2823万+2.58%10.530.76
12/26387392385392+2.62%1,8008億1575万+1.29%10.370.74
12/25381383381382+0.26%9,7007億9494万-1.55%10.110.73
12/24380383380381+0.26%1,2007億9286万-2.06%10.080.72
12/20377380376380-0.52%2,6007億9078万-2.31%10.050.72
12/19391391380382-4.02%6,5007億9494万-1.55%10.110.73
12/183954043943980%3,2008億2823万+2.84%10.530.76
12/17405420391398-1.73%7,3008億2823万+3.11%10.530.76
12/16397405397405+2.53%3,0008億4280万+5.47%10.720.77
12/133953953923950%1,4008億2199万+3.13%10.450.75
12/12395395395395+0.25%1,8008億2199万+3.4%10.450.75
12/11415415393394-2.72%4,9008億1991万+3.41%10.430.75
12/10396416396405+1.76%9,5008億4280万+6.58%10.720.77
12/09390398390398+3.11%1,0008億2823万+5.29%10.530.76
12/063863863863860%4008億326万+2.39%10.210.73
12/05386391381386+0.52%5,6008億326万+2.66%10.210.73
12/04392396381384-1.79%9,4007億9910万+2.13%10.160.73
12/033994003763910%11,7008億1367万+3.99%10.350.74
12/02393399391391+2.36%4,1008億1367万+4.27%10.350.74
11/29392392382382-1.29%2,7007億9494万+1.6%10.110.73
11/28382395380387+2.93%7,6008億534万+3.2%10.240.74
11/27375376375376+1.62%7007億8245万+0.53%9.950.71
11/26381381370370-0.8%1,3007億6997万-1.07%9.790.7
11/253733733733730%2007億7621万0%9.870.71
11/22378379373373-1.32%2,0007億7621万+0.27%9.870.71
11/21386386375378-5.26%2,4007億8661万+1.61%100.72
11/19402402378399-1.72%5,8008億3031万+7.55%10.560.76
11/18376406376406+6.56%9,8008億4488万+9.73%10.740.77
11/15371387371381+2.14%3,2007億9286万+3.53%10.080.72
11/14362396360373+3.9%5,8007億7621万+1.91%9.870.71
11/13356368356359-0.28%2,3007億4707万-1.91%9.50.68
11/12364364360360-1.1%6007億4916万-1.64%9.530.68
11/113653763643640%2,4007億5748万-0.82%9.630.69
11/08364364364364-0.55%1007億5748万-1.36%9.630.69
11/07378378366366-1.08%1,1007億6164万-1.61%9.680.7
11/06366373366370+0.27%8007億6997万-0.54%9.790.7
11/05363369363369+0.54%5007億6788万-0.81%9.760.7
11/01367367367367+0.27%3007億6372万-1.34%9.710.7
10/31358366358366+0.83%2,5007億6164万-2.14%9.680.7
10/30378378363363-3.97%2,1007億5540万-2.68%9.60.69
10/29385385372378-1.82%1,8007億8661万+1.61%100.72
10/28393393380385+0.79%1,4008億118万+3.77%10.190.73
10/25393398381382-3.78%11,1007億9494万+3.52%10.110.73
10/24383426374397+5.59%27,4008億2615万+8.17%10.50.75
10/23374390374376+2.73%5,4007億8245万+3.01%9.950.71
10/22352374352366+2.23%6,3007億6164万+0.55%9.680.7
10/21350366348358+0.85%11,6007億4499万-1.1%9.470.68
10/18355361355355-0.56%1,6007億3875万-1.39%9.390.67
10/17356360355357+1.13%2,9007億4291万-0.28%9.450.68
10/16353362352353-2.22%7,5007億3459万-0.56%9.340.67
10/15370370360361-2.43%4,0007億5124万+1.98%9.550.69
10/11391391365370+5.41%8,6007億6997万+5.41%9.790.7
10/10360361351351-0.28%1,9007億3043万+0.57%9.290.67
10/093523543443520%3,0007億3251万+1.44%9.310.67
10/08350355346352-3.83%7,5007億3251万+1.73%9.310.67
10/07370374360366-4.69%6,7007億6164万+6.4%9.680.7
10/04394394370384-5.88%20,1007億9910万+12.28%10.160.73
10/03442451397408-9.33%55,2008億4904万+20.35%10.80.78
10/02418450382450+21.62%49,3009億3645万+34.33%11.910.85
10/01361370356370+2.49%10,5007億6997万+12.12%9.790.7
09/30380383355361-5%16,8007億5124万+10.06%9.550.69
09/27388398380380-9.52%60,9007億9078万+16.56%10.050.72
09/26372420372420+23.53%59,0008億7402万+30.03%11.110.8
09/25336340332340+0.89%2,3007億754万+6.58%90.65
09/24339339336337-0.59%1,7007億129万+5.97%8.920.64
09/20333339332339-0.29%4007億545万+6.94%8.970.64
09/193403403403400%1,2007億754万+7.94%90.65
09/18346346331340-1.73%3,1007億754万+8.28%90.65
09/17339356338346+0.87%9,0007億2002万+10.9%9.160.66
09/13310343310343+11%6,6007億1378万+10.29%9.080.65
09/12304314301309+0.32%2,4006億4302万0%8.180.59
09/11305308303308+1.65%5,4006億4094万-0.65%8.150.59
09/10302308302303+0.33%7006億3054万-2.26%8.020.58
09/09300305300302-1.31%7006億2846万-2.58%7.990.57
09/06303306300306-0.33%7006億3678万-1.29%8.10.58
09/05297307297307-0.32%2,0006億3886万-1.29%8.120.58
09/04301308300308-0.32%6006億4094万-1.28%8.150.59
09/03313314301309-1.59%1,3006億4302万-1.28%8.180.59
09/02321321298314+0.32%1,4006億5343万-0.32%8.310.6
08/30313313313313+0.64%1,0006億5135万-1.26%8.280.59
08/293133133053110%9006億4719万-2.51%8.230.59
08/28311311311311-0.64%5006億4719万-3.12%8.230.59
08/27317317309313-1.57%3006億5135万-3.1%8.280.59
08/263183183103180%4006億6175万-2.75%8.410.6
08/23318318318318-1.24%1006億6175万-5.07%8.410.6
08/22308322307322+3.87%6006億7008万-5.01%8.520.61
08/20312312304310-2.52%8,9006億4511万-8.82%8.20.59
08/19303318303318+6%6006億6175万-7.02%8.410.6
08/16306306300300-1.96%2,2006億2430万-12.54%7.940.57
08/15311311306306-1.61%3006億3678万-11.3%8.10.58
08/14311311311311+0.97%4006億4719万-10.37%8.230.59
08/13308308308308+4.05%4006億4094万-11.24%8.150.59
08/12296296296296-1.99%2006億1597万-14.94%7.830.56
08/09309309301302-3.51%1,4006億2846万-13.22%7.990.57
08/073053133043130%2,9006億5135万-10.06%8.280.59
08/06310313310313-0.63%1,8006億5135万-9.8%8.280.59
08/05314334314315+4.3%3,8006億5551万-9.22%8.330.6
08/02310318300302-3.82%5,1006億2846万-12.72%7.990.57
08/01329329302314-2.18%5,3006億5343万-9.25%8.310.6