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
12/30605620604619+2.65%15,30059億7799万-5.5%78.280.7
12/27620620603603-4.29%12,80058億2347万-7.94%76.250.68
12/26630631600630-3.08%52,30060億8422万-3.82%79.670.71
12/256506506336500%47,10062億7737万-0.61%82.20.73
12/24700700642650-7.01%43,60062億7737万-0.31%82.20.73
12/206997016996990%35,60067億5059万+7.54%88.390.79
12/19700701691699-0.14%54,80067億5059万+8.2%88.390.79
12/18701701697700-0.14%28,10067億6025万+9.03%88.520.79
12/17683701683701+2.64%38,60067億6990万+9.87%88.640.79
12/16701705683683-2.57%51,50065億9607万+7.9%86.370.77
12/13715721701701-2.91%35,00067億6990万+11.62%88.640.79
12/12705727705722+3.14%98,20069億7271万+16.08%91.30.82
12/11691710681700+2.79%66,90067億6025万+13.64%88.520.79
12/10679696677681+0.44%73,90065億7675万+11.64%86.120.77
12/09683683660678-0.73%50,50065億4778万+12.25%85.740.77
12/06684686651683-0.15%52,00065億9607万+14.02%86.370.77
12/05650696650684+6.21%121,00066億573万+15.35%86.490.77
12/04636650630644+1.26%79,20062億1943万+9.52%81.440.73
12/03608639602636+4.78%121,20061億4217万+8.9%80.420.72
12/02606607605607+0.33%9,60058億6210万+4.48%76.760.69
11/296056056026050%7,70058億4278万+4.49%76.50.68
11/28604605601605+0.5%11,50058億4278万+4.85%76.50.68
11/276046046016020%3,70058億1381万+4.7%76.130.68
11/266016056016020%10,00058億1381万+5.06%76.130.68
11/256026046006020%13,70058億1381万+5.43%76.130.68
11/22598602598602-0.17%19,80058億1381万+5.8%76.130.68
11/21600606600603+0.17%10,80058億2347万+6.35%76.250.68
11/20607607600602-0.82%19,50058億1381万+6.74%76.130.68
11/19604607600607+0.83%24,20058億6210万+8.01%76.760.69
11/18601604600602+0.33%18,20058億1381万+7.69%76.130.68
11/15594603594600+0.84%22,70057億9450万+7.72%75.870.68
11/14590602590595+0.51%38,00057億4621万+7.4%75.240.67
11/13582592581592+1.89%21,90057億1724万+7.25%74.860.67
11/12565583564581+2.83%25,40056億1100万+5.64%73.470.66
11/11560565556565+1.99%22,90054億5648万+2.91%71.450.64
11/08558560550554-0.72%26,80053億5025万+0.91%70.060.63
11/07553558549558+1.64%15,90053億8888万+1.64%70.560.63
11/06545552545549+1.29%15,30053億196万0%69.420.62
11/05541553530542+0.18%20,80052億3436万-1.28%68.540.61
11/01549555520541-1.64%61,50052億2470万-1.46%68.410.61
10/315565575505500%14,10053億1162万+0.18%69.550.62
10/30554554550550-1.08%19,40053億1162万+0.36%69.550.62
10/29559559550556+0.91%13,80053億6957万+1.65%70.310.63
10/28551556551551-0.54%15,00053億2128万+0.92%69.680.62
10/255565575525540%13,00053億5025万+1.47%70.060.63
10/24555557554554+0.54%5,80053億5025万+1.65%70.060.63
10/23559559551551-1.25%13,30053億2128万+1.1%69.680.62
10/22556559551558+0.36%21,20053億8888万+2.39%70.560.63
10/21556560553556+1.09%11,30053億6957万+2.21%70.310.63
10/18548555546550+0.92%9,90053億1162万+1.1%69.550.62
10/17548548543545+0.74%3,60052億6333万+0.18%68.920.62
10/16548548541541-0.55%8,10052億2470万-0.73%68.410.61
10/15547550541544+0.74%6,90052億5368万-0.18%68.790.61
10/11540548538540+0.56%5,40052億1505万-1.1%68.290.61
10/10538538536537-0.37%8,30051億8607万-1.83%67.910.61
10/09545545536539-1.1%11,90052億539万-1.82%68.160.61
10/08542554535545-0.18%11,90052億6333万-0.91%68.920.62
10/07560560546546-1.09%11,20052億7299万-0.91%69.040.62
10/04550557550552-0.54%6,80053億3094万0%69.80.62
10/03557559550555-0.36%18,20053億5991万+0.36%70.180.63
10/02560561552557+0.72%15,90053億7922万+0.36%70.430.63
10/01549555545553+1.1%19,20053億4059万-0.54%69.930.62
09/30550550544547+0.74%8,30052億8265万-1.97%73.380.66
09/275485495305430%20,20052億4402万-3.04%72.850.65
09/26535548535543+1.69%5,00052億4402万-3.38%72.850.65
09/25533555533534+0.19%20,20051億5710万-5.49%71.640.64
09/245365365335330%11,00051億4744万-6.16%71.50.64
09/20534540530533-1.11%16,70051億4744万-6.49%71.50.64
09/19541541533539-0.37%25,00052億539万-5.93%72.310.65
09/18540545538541-0.37%7,40052億2470万-5.91%72.580.65
09/17540546535543+0.56%21,40052億4402万-5.89%72.850.65
09/13542547539540-1.82%12,10052億1505万-6.74%72.440.65
09/12551553542550-0.54%9,20053億1162万-5.5%73.790.66
09/11551554547553+0.36%7,80053億4059万-5.31%74.190.66
09/10560560539551-0.54%15,90053億2128万-6.13%73.920.66
09/09560560530554-0.36%16,90053億5025万-5.78%74.320.66
09/06567567553556-2.11%14,50053億6957万-5.76%74.590.67
09/05568574562568-0.87%14,70054億8546万-3.73%76.20.68
09/04572574568573+0.35%8,50055億3374万-2.88%76.870.69
09/03568581567571-0.35%6,60055億1443万-2.89%76.60.68
09/02576576566573+0.53%2,90055億3374万-2.39%76.870.69
08/30566576566570-0.35%4,30055億477万-2.73%76.470.68
08/29574579566572-1.04%14,20055億2409万-2.22%76.740.69
08/28582586577578-2.03%7,30055億8203万-1.03%77.540.69
08/27596597583590-1.5%14,50056億9792万+1.2%79.150.71
08/26600600594599+0.34%6,20057億8484万+3.1%80.360.72
08/23601601597597-0.5%5,00057億6552万+3.29%80.090.72
08/22603603597600-0.17%14,30057億9450万+4.35%80.490.72
08/21604604598601-0.17%14,70058億415万+5.07%80.630.72
08/206056065986020%11,50058億1381万+5.8%80.760.72
08/19600605599602+0.17%7,10058億1381万+6.17%80.760.72
08/16603605600601-0.33%7,70058億415万+6.37%80.630.72
08/15599607597603+1.69%23,40058億2347万+7.1%80.90.72
08/14590598584593+0.51%16,20057億2689万+5.7%79.550.71
08/13598599587590-1.67%6,00056億9792万+5.36%79.150.71
08/12605605589600-1.15%16,50057億9450万+7.33%80.490.72
08/09606607568607+0.17%28,10058億6210万+8.98%81.430.73
08/08616620598606-0.82%19,40058億5244万+9.39%81.30.73
08/07594632587611+3.04%45,80059億73万+10.89%81.970.73
08/06589594589593+1.02%10,90057億2689万+8.21%79.550.71