株価チャート

2013/07/18～2013/12/10

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
12/10709710697702-0.85%32,400201億8741万-3.04%9.741.03
12/09699708699708+1.29%16,600203億5995万-2.34%9.821.04
12/06698705698699-0.14%26,600201億114万-3.72%9.71.03
12/05703709698700-1.13%48,900201億2990万-3.85%9.711.03
12/04713720708708-2.34%72,300203億5995万-3.15%9.821.04
12/03725728711725-0.41%39,700208億4882万-0.96%10.061.07
12/02724730722728+0.41%30,600209億3509万-0.55%10.11.07
11/29724726720725+0.14%22,700208億4882万-0.96%10.061.07
11/28732732720724-0.28%28,300208億2006万-0.96%10.041.07
11/27734734723726-1.22%22,400208億7758万-0.55%10.071.07
11/26720739713735+2.23%53,100211億3639万+0.82%10.191.08
11/25713719710719+0.14%29,700206億7628万-1.24%9.971.06
11/22730730714718-1.64%65,600206億4752万-1.24%9.961.06
11/21726731721730+0.97%25,100209億9261万+0.55%10.131.07
11/20728730715723-0.69%52,200207億9131万-0.28%10.031.06
11/19727729722728-0.14%29,800209億3509万+0.55%10.11.07
11/18735735727729-0.27%33,300209億6385万+0.83%10.111.07
11/15730735710731-1.88%97,900210億2136万+1.25%10.141.08
11/14745745740745+0.13%47,700214億2396万+3.47%10.331.1
11/13742748739744+0.27%43,600213億9520万+3.62%10.321.1
11/12725745725742+1.5%88,900213億3769万+3.78%10.291.09
11/11738738721731+0.83%24,300210億2136万+2.52%10.141.08
11/08715728712725+0.83%23,700208億4882万+1.83%10.061.07
11/07736738715719-2.97%44,900206億7628万+1.13%9.971.06
11/06728744728741+1.37%13,900213億893万+4.22%10.281.09
11/05739741728731-0.68%15,600210億2136万+2.96%10.141.08
11/01750751721736-1.6%51,200211億6515万+3.95%10.211.08
10/31758760743748-1.19%69,700215億1023万+5.95%10.371.1
10/30750760739757+1.75%92,700217億6904万+7.53%10.51.11
10/29732750725744+3.33%175,700213億9520万+6.13%10.321.1
10/287237267057200%59,700207億504万+3%9.991.06
10/25723725715720+0.7%67,700207億504万+3.15%9.991.06
10/24700716698715+2.44%43,200205億6125万+2.58%9.921.05
10/23702705695698-0.43%38,800200億7238万+0.29%9.681.03
10/22700704698701+0.29%22,900201億5865万+0.86%9.721.03
10/217047056976990%13,800201億114万+0.87%9.71.03
10/18706706696699-0.85%36,500201億114万+1.3%9.71.03
10/17710712701705+0.43%36,900202億7368万+2.32%9.781.04
10/16692705691702+0.14%22,200201億8741万+2.48%9.741.03
10/15699708699701+0.43%15,600201億5865万+2.94%9.721.03
10/11697706690698+0.87%47,500200億7238万+3.1%9.681.03
10/10693696680692+0.14%12,900198億9984万+2.67%9.61.02
10/09684691671691+0.88%16,100198億7108万+2.98%9.581.02
10/08672687670685+0.44%34,800196億9854万+2.7%9.51.01
10/07691691673682-1.87%25,000196億1227万+2.87%9.461
10/04690707676695+0.14%27,900199億8611万+5.3%9.641.02
10/03694701690694+0.14%26,400199億5735万+5.79%9.631.02
10/02712735684693-4.68%76,900199億2860万+6.29%9.611.02
10/01721742715727+1.96%99,800209億633万+12.19%10.081.07
09/30678717673713+3.63%74,800205億374万+10.89%9.881.05
09/276906916726880%21,100197億8481万+7.84%9.541.01
09/26681690673688+0.88%20,400197億8481万+8.52%9.541.01
09/25697697677682-1.45%34,300196億1227万+8.25%9.451
09/24700700688692-0.57%25,800198億9984万+10.54%9.591.02
09/20705706689696-0.14%30,200200億1487万+11.72%9.651.02
09/19709709686697-0.99%76,800200億4362万+12.6%9.661.03
09/18683710680704+2.77%135,100202億4492万+14.47%9.761.04
09/17679692673685+2.39%160,500196億9854万+12.11%9.51.01
09/13647670644669+5.02%132,400192億3843万+10.21%9.270.98
09/12640640628637-0.93%22,200183億1820万+5.29%8.830.94
09/11660662618643-1.83%109,200184億9075万+6.63%8.910.95
09/10622666620655+6.33%129,500188億3583万+8.99%9.080.96
09/09610618610616+2.16%45,000177億1431万+2.67%8.540.91
09/06604605600603-0.99%23,400173億4047万+0.67%8.360.89
09/05610610605609-0.16%12,700175億1301万+1.67%8.440.9
09/046046166046100%36,200175億4177万+1.84%8.460.9
09/03604612602610+2.52%50,100175億4177万+2.01%8.460.9
09/02593598591595+0.34%16,100171億1041万-0.34%8.250.88
08/30600600590593-0.67%31,800170億5290万-0.5%8.220.87
08/29591601591597+0.17%23,800171億6792万+0.17%8.280.88
08/28597599592596-0.17%21,700171億3917万-0.17%8.260.88
08/27602602597597-0.17%23,900171億6792万0%8.280.88
08/26600602595598+0.67%28,500171億9668万+0.17%8.290.88
08/23600600589594+0.34%24,100170億8165万-0.67%8.230.87
08/22587594587592+0.51%25,500170億2414万-1%8.210.87
08/215895935685890%26,600169億3787万-1.51%8.160.87
08/20599599585589-1.01%30,400169億3787万-1.51%8.160.87
08/19596597594595-0.17%14,500171億1041万-0.67%8.250.88
08/16600600595596-1%15,800171億3917万-0.5%8.260.88
08/156056105996020%19,800173億1171万+0.5%8.340.89
08/146096095896020%31,900173億1171万+0.5%8.340.89
08/13601602595602+0.84%9,600173億1171万+0.67%8.340.89
08/12591602589597+0.17%11,100171億6792万-0.17%8.280.88
08/095976055915960%17,700171億3917万-0.33%8.260.88
08/08595604595596-1.32%14,300171億3917万-0.33%8.260.88
08/07603614600604-1.31%11,400173億6922万+1%8.370.89
08/06598612598612+0.82%8,800175億9928万+2.34%8.480.9
08/05609612600607-0.33%13,700174億5549万+1.51%8.410.89
08/02596609593609+2.7%30,900175億1301万+2.01%8.440.9
08/01587593581593+1.37%15,700170億5290万-0.67%8.220.87
07/31584592582585-0.85%20,600168億2284万-1.85%8.110.86
07/30573595573590+2.08%16,400169億6663万-1.01%8.180.87
07/29585590577578-2.03%23,200166億2154万-3.02%8.010.85
07/26595609589590-2.8%29,900169億6663万-1.17%8.180.87
07/25615617607607-0.16%44,800174億5549万+1.68%8.410.89
07/24608612598608+0.66%35,600174億8425万+1.84%8.430.89
07/23600611597604+0.5%72,100173億6922万+1.34%8.370.89
07/22598603597601+0.67%16,900172億8295万+0.84%8.330.88
07/19600601595597-0.17%33,000171億6792万+0.34%8.280.88
07/18600600594598+0.17%16,500171億9668万+0.67%8.290.88