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
12/30590598586596+0.85%219,700184億1860万+5.86%13.190.49
12/275976005795910%220,700182億6408万+5.91%13.080.49
12/26578595578591+3.14%312,900182億6408万+6.87%13.080.49
12/25562582562573+0.17%525,000177億782万+4.37%12.680.47
12/24595602565572-3.7%637,300176億7691万+4.95%12.660.47
12/20597606585594-0.34%362,700183億5679万+10%13.150.49
12/19619625591596-2.77%882,400184億1860万+11.19%13.190.49
12/18594630585613+3.03%996,700189億4396万+15.23%13.570.5
12/17596615576595-2.3%1,004,200183億8770万+13.12%13.170.49
12/16605656586609+5.91%2,436,300188億2035万+16.44%13.480.5
12/13552644538575+4.36%3,052,200177億6962万+11%12.730.47
12/12557560543551-2.13%181,500170億2793万+7.2%12.20.45
12/11563565548563-0.88%344,300173億9878万+9.96%12.460.46
12/10574577560568-1.9%339,000175億5330万+11.81%12.570.47
12/09550583548579+5.85%685,400178億9324万+14.65%12.820.48
12/06543551539547+0.92%295,900169億432万+9.18%12.110.45
12/05530548530542+1.69%413,400167億4980万+8.84%120.45
12/04535540526533-2.02%281,900164億7167万+7.46%11.80.44
12/03541555537544+0.93%365,100168億1161万+10.12%12.040.45
12/02540540526539-0.37%391,500166億5709万+9.55%11.930.44
11/29540551536541+0.37%478,100167億1890万+10.63%11.980.44
11/28520556519539+3.06%1,117,000166億5709万+10.68%11.930.44
11/27521528511523+0.97%854,300161億6263万+7.84%11.580.43
11/26486525481518+7.92%1,634,200160億811万+7.25%11.470.43
11/25477480470480+0.63%172,000148億3377万-0.41%10.620.39
11/22472481469477+0.42%250,000147億4106万-1.04%10.560.39
11/21467476462475+1.06%299,700146億7925万-1.45%10.510.39
11/204714724654700%133,300145億2473万-2.29%10.40.39
11/194734784674700%198,600145億2473万-2.29%10.40.39
11/18482487470470-4.08%462,700145億2473万-2.29%10.40.39
11/15482492482490+1.24%290,700151億4281万+1.87%10.850.4
11/14484496480484+0.83%343,100149億5739万+0.83%10.710.4
11/13485486462480-4.57%742,000148億3377万+0.21%10.620.39
11/12483505480503+3.71%473,200155億4456万+5.23%11.130.41
11/114904934784850%187,300149億8829万+1.68%10.740.4
11/08485489483485-0.82%119,700149億8829万+1.68%10.740.4
11/07484492481489+1.66%155,300151億1191万+2.73%10.820.4
11/06473487473481+1.05%163,000148億6468万+1.05%10.650.4
11/05483483474476-0.63%74,900147億1016万0%10.540.39
11/01487487473479-0.42%154,700148億287万+0.42%10.60.39
10/31492495481481-2.24%111,500148億6468万+0.63%10.650.4
10/30493500488492+1.23%330,400152億462万+2.93%10.890.4
10/29482491477486+2.1%155,200150億1919万+1.67%10.760.4
10/28474479468476-1.04%114,500147億1016万-0.42%10.540.39
10/25487488477481-0.62%126,800148億6468万+0.42%10.650.4
10/24472485463484+1.04%185,700149億5739万+0.83%10.710.4
10/23484486476479-0.83%104,000148億287万-0.21%10.60.39
10/22493493481483-0.82%164,700149億2648万+0.84%10.690.4
10/21493495486487+0.62%165,400150億5010万+1.67%10.780.4
10/18471484471484+2.76%176,100149億5739万+1.26%10.710.4
10/17475477468471+0.43%106,300145億5564万-1.26%10.430.39
10/16472476465469-0.64%73,500144億9383万-1.68%10.380.39
10/15473476468472+0.43%90,900145億8654万-0.84%10.450.39
10/11475477465470+1.08%97,100145億2473万-1.05%10.40.39
10/10470473463465-0.21%90,300143億7022万-2.11%10.290.38
10/09455468452466+1.3%90,100144億112万-1.89%10.320.38
10/08450462446460+1.1%119,300142億1570万-2.95%10.180.38
10/07466469455455-3.19%144,000140億6118万-4.01%10.070.37
10/04468471465470-0.84%151,400145億2473万-0.84%10.40.39
10/03476479471474-1.04%149,000146億4835万+0.21%10.490.39
10/02481489475479-1.24%185,300148億287万+1.27%10.60.39
10/014884944834850%89,500149億8829万+2.54%10.740.4
09/30490493485485-1.82%141,100149億8829万+2.75%10.740.4
09/274944984924940%105,500152億6642万+4.66%10.930.41
09/26485495477494+1.86%161,800152億6642万+4.88%10.930.41
09/25490493484485-0.82%97,200149億8829万+3.19%10.740.4
09/24492492482489-1.61%185,600151億1191万+4.04%10.820.4
09/20501504497497-0.8%146,900153億5913万+5.97%110.41
09/19506508494501+0.6%284,200154億8275万+7.05%11.090.41
09/18483502479498+4.18%678,900153億9004万+6.64%11.020.41
09/17472484471478+1.27%209,600147億7196万+2.36%10.580.39
09/13469473463472+1.07%119,900145億8654万+1.29%10.450.39
09/12474475465467-0.64%108,900144億3202万+0.65%10.340.38
09/11464478464470+1.95%238,700145億2473万+1.51%10.40.39
09/10468468460461+0.44%130,800142億4660万-0.22%10.20.38
09/09467467458459+1.77%143,100141億8479万-0.43%10.160.38
09/06458458448451-1.53%142,800139億3756万-2.17%9.980.37
09/05470470455458-2.55%176,400141億5389万-0.65%10.140.38
09/04461471456470+1.95%149,300145億2473万+1.95%10.40.39
09/03455466452461+2.9%113,400142億4660万+0.22%10.20.38
09/02442453440448+0.45%129,300138億4485万-2.18%9.920.37
08/30454455443446-0.89%112,700137億8305万-2.41%9.870.37
08/29456459445450-0.88%229,700139億666万-1.32%9.960.37
08/28460462451454-4.22%303,900140億3028万-0.44%10.050.37
08/27479485474474-1.86%115,600146億4835万+3.95%10.490.39
08/26477485470483+3.87%273,100149億2648万+6.39%10.690.4
08/23479481465465-1.9%179,800143億7022万+2.65%10.290.38
08/22469475460474-0.42%150,800146億4835万+4.64%10.490.39
08/21467476458476+1.71%170,700147億1016万+5.31%10.540.39
08/20478481459468-3.7%221,000144億6293万+3.54%10.360.38
08/19469491466486+4.74%275,300150億1919万+7.76%10.760.4
08/16463469451464-1.49%253,000143億3931万+3.34%10.270.38
08/15479489465471-2.08%313,400145億5564万+5.13%10.430.39
08/14497508479481-3.41%1,008,000148億6468万+7.85%10.650.4
08/13469502461498+13.96%1,767,400153億9004万+11.91%11.020.41
08/12430442428437+1.63%117,700135億491万-1.58%9.670.36
08/09436442429430-1.83%126,400132億8859万-3.15%9.520.35
08/08442445435438-0.9%117,800135億3582万-1.35%9.70.36
08/07446456442442-2.21%112,200136億5943万-0.45%9.780.36
08/06449455442452+0.22%84,600139億6847万+2.03%10.010.37