株価チャート

2013/06/20～2013/11/13

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
11/13526535525530+0.57%129,700223億1141万-2.75%-1.6
11/12526529521527-0.19%126,400221億8511万-3.66%-1.59
11/11539543526528-1.49%139,900222億2721万-3.65%-1.6
11/08534543534536-1.29%84,500225億6399万-2.9%-1.62
11/07541550540543+0.74%139,200228億5867万-2.16%-1.64
11/06535540535539+0.75%93,900226億9028万-3.58%-1.63
11/05534537530535+1.71%96,300225億2189万-5.14%-1.62
11/01532534526526-1.5%121,700221億4302万-7.56%-1.59
10/31537542533534-1.48%144,800224億7979万-6.97%-1.62
10/30540562538542+0.18%247,900228億1657万-6.55%-1.64
10/29535546535541+1.31%149,100227億7447万-7.52%-1.64
10/28538541534534-1.11%153,300224億7979万-9.64%-1.62
10/25549553534540-0.55%249,400227億3238万-9.7%-1.63
10/24532544532543+1.69%211,500228億5867万-10.1%-1.64
10/23527550524534+2.69%668,900224億7979万-12.6%-1.62
10/22537539517520-4.24%688,500218億9044万-15.86%-1.57
10/21546548537543-0.18%206,500228億5867万-13.26%-1.64
10/18560561531544-3.03%684,100229億76万-14.06%-1.65
10/17563565560561-1.06%168,400236億1641万-12.34%-1.7
10/16575576560567-0.87%177,300238億6899万-12.23%-1.72
10/15577577570572+0.88%130,500240億7948万-12.27%-1.73
10/11600600564567-5.03%348,600238億6899万-13.83%-1.72
10/10580603578597+4.19%364,000251億3190万-10.23%-1.81
10/09540581528573+4.18%404,600241億2158万-14.48%-1.73
10/08552553521550-3.34%529,200231億5335万-18.64%-1.66
10/07572577565569-0.87%242,900239億5319万-16.69%-1.72
10/04600601573574-5.59%397,100241億6367万-16.69%-1.74
10/03622623602608-3.49%250,400255億9497万-12.52%-1.84
10/02642647630630-2.02%181,000265億2111万-10%-1.91
10/01645649643643-1.08%73,100270億6837万-8.66%-1.95
09/30650651641650-0.15%179,900273億6305万-8.32%-1.97
09/27670671651651-2.4%228,600274億514万-8.7%-1.97
09/26665669651667-0.15%214,700280億7869万-6.84%-2.02
09/25671675668668-1.04%154,900281億2079万-7.22%-2.02
09/24696698670675-3.43%392,400284億1547万-6.77%-2.04
09/20700706696699-0.14%160,600294億2580万-3.72%-2.11
09/197007036997000%71,800294億6790万-3.85%-2.12
09/18701703696700-0.71%144,700294億6790万-4.11%-2.12
09/17710715704705-0.98%126,100296億7838万-3.69%-2.13
09/13713722712712-1.39%49,900299億7306万-3%-2.15
09/12714722710722+0.98%78,800303億9403万-2.04%-2.18
09/11713717712715-0.28%48,200300億9935万-3.38%-2.16
09/10721723712717-0.55%58,400301億8354万-3.5%-2.17
09/09729730715721+0.28%47,900303億5193万-3.35%-2.18
09/06720726715719-1.24%38,900302億6774万-3.88%-2.18
09/05730735722728-0.55%27,600306億4661万-3.06%-2.2
09/04730734723732-0.14%31,000308億1500万-2.66%-2.21
09/03713734713733+2.52%56,100308億5710万-2.66%-2.22
09/02720721714715-0.83%30,400300億9935万-5.3%-2.16
08/30720721715721+0.7%31,300303億5193万-4.76%-2.18
08/29715720710716-0.69%71,200301億4145万-5.67%-2.17
08/28728730717721-1.77%106,300303億5193万-5.38%-2.18
08/27733740730734-0.68%43,300308億9919万-4.05%-2.22
08/26745754736739-1.99%89,100311億968万-3.65%-2.24
08/23760764748754-0.26%39,800317億4113万-1.95%-2.28
08/22738763726756+2.72%125,100318億2533万-1.82%-2.29
08/21751753734736-2.65%117,500309億8339万-4.66%-2.23
08/20755761750756-0.92%34,500318億2533万-2.33%-2.29
08/19746768746763+2.69%136,900321億2001万-1.55%-2.31
08/16741747739743-0.54%40,500312億7807万-4.25%-2.25
08/15741750740747-0.13%28,300314億4645万-3.98%-2.26
08/14747750740748-0.13%72,300314億8855万-4.23%-2.26
08/13747750738749-0.66%117,100315億3065万-4.34%-2.27
08/12756764750754-4.56%145,800317億4113万-3.95%-2.28
08/09787791785790+0.38%42,400332億5663万+0.38%-2.39
08/08786793786787+0.13%47,100331億3033万-0.13%-2.38
08/07791791785786-0.51%58,700330億8824万-0.38%-2.38
08/06785790780790+1.15%45,000332億5663万0%-2.39
08/05777784775781-0.51%25,400328億7775万-1.26%-2.36
08/02770789770785+3.56%102,500330億4614万-0.88%-2.37
08/01763766752758-1.3%86,700319億952万-4.29%-2.29
07/31763780759768-1.16%102,300323億3049万-3.15%-2.32
07/30751780751777+2.37%90,600327億936万-2.14%-2.35
07/29783783757759-2.82%139,100319億5162万-4.53%-2.3
07/26781786780781-0.51%80,600328億7775万-2.01%-2.36
07/25795795784785-1.01%56,900330億4614万-1.63%-2.37
07/24790793790793-0.13%32,300333億8292万-0.75%-2.4
07/23786794786794+0.76%49,900334億2501万-0.75%-2.4
07/22794795784788+0.13%51,700331億7243万-1.62%-2.38
07/19800800786787-1.25%104,800331億3033万-1.87%-2.38
07/18792799792797+0.89%77,200335億5130万-0.75%-2.41
07/17781795781790+0.89%74,100332億5663万-1.86%-2.39
07/16799799781783-1.01%174,600329億6195万-2.85%-2.37
07/12800800790791-0.38%124,200332億9872万-1.98%-2.39
07/11800804791794-1%173,300334億2501万-1.61%-2.4
07/108028098018020%75,000337億6179万-0.74%-2.43
07/09811812801802-0.87%176,800337億6179万-0.87%-2.43
07/08825827808809-0.12%115,200340億5647万-0.49%-2.45
07/05807818802810+0.62%137,100340億9857万-0.74%-2.45
07/04812812800805-1.23%135,600338億8808万-1.83%-2.44
07/03812819812815+0.49%53,600343億905万-1.09%-2.47
07/02820820806811-0.73%72,800341億4066万-2.17%-2.45
07/01813817803817+0.99%73,600343億9324万-1.92%-2.47
06/28789810789809+3.45%179,200340億5647万-3.46%-2.45
06/27793793777782+0.13%202,000329億1985万-7.57%-2.37
06/26795798780781-1.39%75,100328億7775万-8.55%-2.36
06/25801803786792-1.49%97,500333億4082万-8.55%-2.4
06/24815816801804-0.99%51,500338億4598万-7.69%-2.43
06/21801813797812+0.62%85,600341億7302万-7.09%-2.46
06/20805811803807-0.12%55,600339億6259万-7.88%-2.44