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
11/29747751741744-1.2%105,500238億465万+1.64%66.930.62
11/28753765744753+1.07%328,200240億9261万+2.87%67.740.63
11/27737754733745-0.13%237,500238億3664万+2.05%67.020.62
11/26737750736746+1.22%467,100238億6864万+2.33%67.110.62
11/25732743732737+1.24%224,700235億8068万+1.24%66.30.62
11/22730733723728-0.27%173,800232億9272万+0.28%65.490.61
11/21729732725730+0.97%124,900233億5671万+0.69%65.670.61
11/20729730720723-0.82%158,300231億3274万-0.14%65.040.6
11/19733734727729-0.27%70,200233億2472万+0.28%65.580.61
11/18737737727731+0.55%110,400233億8871万+0.41%65.760.61
11/15724731722727+0.69%137,100232億6072万-0.14%65.40.61
11/14722727718722+0.98%172,000231億75万-0.69%64.950.6
11/13740740705715-2.85%443,000228億7678万-1.65%64.330.6
11/12729739729736+1.38%122,000235億4868万+1.38%66.210.61
11/11736739720726-0.41%116,000232億2873万+0.14%65.310.61
11/08729729722729-0.55%89,100233億2472万+0.55%65.580.61
11/07738740727733-0.14%123,500234億5270万+1.24%65.940.61
11/06727737724734+1.1%112,800234億8469万+1.52%66.030.61
11/05729742721726+1.11%221,400232億2873万+0.41%65.310.61
11/01729731712718-1.24%109,200229億7277万-0.83%64.60.6
10/31724738722727+0.55%195,500232億6072万+0.41%65.40.61
10/30742745718723-2.3%331,000231億3274万-0.14%65.040.6
10/29743746735740-0.67%231,900236億7667万+2.35%66.570.62
10/28736747733745+1.78%138,300238億3664万+3.19%67.020.62
10/25734747728732-0.14%238,800234億2070万+1.67%65.850.61
10/24711736711733+2.23%232,000234億5270万+2.09%65.940.61
10/23729735716717-1.1%266,500229億4077万+0.14%64.510.6
10/22707728702725+2.98%470,100231億9673万+1.54%65.220.61
10/21703711702704+0.14%306,900225億2483万-0.98%63.340.59
10/18716719698703-0.71%387,400224億9283万-0.99%63.250.59
10/17711718701708+0.57%394,600226億5281万-0.14%63.70.59
10/16705733670704-9.74%1,546,900225億2483万-0.42%63.340.59
10/15780803777780+3.31%472,100249億5649万+10.64%70.170.65
10/11746755735755+2.72%514,100241億5660万+7.86%67.920.63
10/10723738717735+2.65%276,200235億1669万+5.45%66.120.61
10/09703720703716-0.14%157,000229億877万+3.17%64.420.6
10/08689719686717+3.31%205,200229億4077万+3.76%64.510.6
10/07702707693694-1.7%206,900222億487万+0.87%62.440.58
10/04701714699706-0.42%113,200225億8882万+3.07%63.520.59
10/03704715700709+0.28%132,300226億8481万+4.11%63.790.59
10/02720726700707-1.81%161,100226億2081万+4.28%63.610.59
10/01732734715720-1.64%198,200230億3676万+6.82%64.780.6
09/30742748728732-0.95%291,400234億2070万+9.25%65.850.61
09/27725742725739+2.07%150,300236億4467万+11.13%66.480.62
09/26721724704724+0.56%124,200231億6474万+9.7%65.130.6
09/25723729718720-0.28%128,400230億3676万+9.92%64.780.6
09/24705725699722+3.14%179,000231億75万+10.74%64.950.6
09/20700705695700+1.16%140,100223億9685万+8.02%62.980.58
09/19690693685692+1.76%120,300221億4088万+7.12%62.260.58
09/186826926776800%136,800217億5694万+5.59%61.180.57
09/17685686673680+1.19%203,500217億5694万+5.92%61.180.57
09/13664677664672+1.05%225,300215億97万+5%60.460.56
09/12670672660665-0.6%78,500212億7700万+4.23%59.830.56
09/11672672668669+0.3%102,500214億499万+5.19%60.190.56
09/10671671666667+0.3%71,900213億4099万+5.04%60.010.56
09/09671672659665+1.99%142,000212億7700万+4.72%59.830.56
09/06667667644652-2.25%127,500208億6106万+2.68%58.660.54
09/05672672650667-0.6%152,400213億4099万+5.04%60.010.56
09/04664672663671+1.21%112,800214億6898万+5.67%60.370.56
09/03672678656663+1.38%261,200212億1301万+4.57%59.650.55
09/02628660628654+4.98%201,600209億2505万+2.99%58.840.55
08/306306336216230%129,600199億3319万-2.2%56.050.52
08/29623628619623+1.14%80,000199億3319万-2.81%56.050.52
08/28620621610616-0.32%89,800197億922万-4.5%55.420.51
08/27613628612618+0.32%60,900197億7322万-5.07%55.60.52
08/26616623612616+0.33%59,400197億922万-6.24%55.420.51
08/23618626608614+0.33%91,000196億4523万-7.39%55.240.51
08/22612617606612-0.16%48,700195億8124万-8.52%55.060.51
08/21610618606613+0.49%92,600196億1324万-9.19%55.150.51
08/20625632609610-3.02%109,200195億1725万-10.43%54.880.51
08/19637638626629-0.94%43,200201億2517万-8.58%56.590.53
08/16632638625635-0.94%37,600203億1714万-8.76%57.130.53
08/15637647630641+0.31%114,000205億911万-8.82%57.670.54
08/146366506296390%99,700204億4512万-10%57.490.53
08/13629648628639+3.06%108,900204億4512万-10.63%57.490.53
08/12626633619620-0.8%92,500198億3721万-13.89%55.780.52
08/09637640618625-0.79%127,700199億9718万-13.91%56.230.52
08/08639650628630-1.56%92,800201億5716万-13.7%56.680.53
08/07650653640640-3.03%139,800204億7712万-12.81%57.580.53
08/06663665654660-0.3%225,800211億1703万-10.57%59.380.55
08/05670670656662-0.75%186,400211億8102万-10.54%59.560.55
08/02665670647667+1.37%204,600213億4099万-10.11%60.010.56
08/01639658622658+3.62%290,600210億5304万-11.32%59.20.55
07/31621650595635-10.06%1,106,700203億1714万-14.42%57.130.53
07/30680709680706+2.77%196,900225億8882万-5.11%63.520.59
07/29719719683687-4.85%175,000219億8090万-7.54%61.810.57
07/26742742720722-2.7%102,100231億75万-2.96%64.960.6
07/25755757741742-1.59%94,100237億4066万-0.27%66.750.62
07/24765770748754-2.71%161,600241億2460万+1.48%67.830.63
07/23755777753775+1.97%144,300247億9651万+4.73%69.720.65
07/22766766749760+0.8%79,100243億1658万+3.12%68.370.63
07/19777777746754-1.18%201,000241億2460万+2.86%67.830.63
07/18776777751763-1.68%227,800244億1256万+4.52%68.640.64
07/17775783761776-0.64%310,800248億2850万+6.59%69.810.65
07/16846850776781-4.52%634,400249億8848万+7.72%70.260.65
07/12823840805818+1.11%200,600261億7232万+12.98%73.590.68
07/11802819792809-1.22%142,400258億8436万+12.67%72.780.68
07/10780829775819+5.54%249,300262億431万+14.87%73.680.68
07/09783785755776+0.39%144,700248億2850万+9.14%69.810.65
07/08774785769773+2.93%214,300247億3252万+8.72%69.540.65