株価チャート

2013/07/03~2013/11/29

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
11/29576578572578+0.35%80019億3051万-0.34%-0.25
11/28571577571576+0.7%1,50019億2383万-0.69%-0.24
11/27567573567572-2.22%7,90019億1047万-1.38%-0.24
11/26582588582585-0.51%6,30019億5389万+0.69%-0.25
11/25589593588588-0.17%9,10019億6391万+1.2%-0.25
11/22600603584589-6.21%12,80019億6725万+1.38%-0.25
11/21581629575628+8.28%22,70020億9751万+8.28%-0.27
11/20580582577580+0.87%1,50019億3719万+0.35%-0.25
11/19586589575575-2.21%5,40019億2049万-0.52%-0.24
11/18579588568588+1.38%6,50019億6391万+1.73%-0.25
11/15579580577580+0.69%2,30019億3719万+0.52%-0.25
11/14576579575576-0.17%2,70019億2383万-0.17%-0.24
11/13575577575577+0.17%70019億2717万0%-0.24
11/12569576569576+1.23%2,10019億2383万-0.17%-0.24
11/11572572569569-0.52%3,80019億45万-1.39%-0.24
11/08574574570572-0.35%1,00019億1047万-1.04%-0.24
11/07569583569574+0.88%5,10019億1715万-0.69%-0.24
11/06573573569569-0.52%4,90019億45万-1.56%-0.24
11/05571575570572-0.69%4,30019億1047万-1.21%-0.24
11/01577581574576-1.71%2,00019億2383万-0.69%-0.24
10/31578586578586+1.38%90019億5723万+1.03%-0.25
10/30584584578578-0.86%1,60019億3051万-0.34%-0.25
10/29583584572583+0.34%7,60019億4721万+0.34%-0.25
10/28585592581581+0.17%2,90019億4053万0%-0.25
10/25580583574580+0.17%1,50019億3719万-0.17%-0.25
10/245785845775790%1,10019億3385万-0.34%-0.25
10/23587587579579-1.19%1,30019億3385万-0.34%-0.25
10/22581586581586-0.51%20019億5723万+0.86%-0.25
10/21581590581589+2.26%2,50019億6725万+1.38%-0.25
10/18578582576576-0.35%7,60019億2383万-0.86%-0.24
10/17576578575578+0.35%1,10019億3051万-0.52%-0.25
10/16574576574576+0.35%2,70019億2383万-0.86%-0.24
10/15574574574574+0.53%70019億1715万-1.2%-0.24
10/11580580571571-0.7%2,60019億713万-1.72%-0.24
10/10572575572575-0.17%60019億2049万-1.03%-0.24
10/09575580575576+0.7%60019億2383万-0.86%-0.24
10/08573573572572-0.35%1,00019億1047万-1.55%-0.24
10/07573574573574-1.03%1,30019億1715万-1.2%-0.24
10/04578580578580-0.34%1,20019億3719万-0.17%-0.25
10/03578582568582+0.69%19,20019億4387万+0.17%-0.25
10/02587587578578-1.87%6,00019億3051万-0.34%-0.25
10/015895925825890%16,30019億6725万+1.55%-0.25
09/30596596585589+0.17%2,50019億6725万+1.73%-0.25
09/275905985885880%8,80019億6391万+1.73%-0.25
09/26594594585588+0.17%80019億6391万+2.08%-0.25
09/25586590586587+0.69%5,20019億6057万+2.09%-0.25
09/245875875835830%60019億4721万+1.57%-0.25
09/205875875835830%20019億4721万+1.75%-0.25
09/19587587583583+0.34%80019億4721万+1.92%-0.25
09/18587590581581-1.19%4,20019億4053万+1.75%-0.25
09/17584588584588+1.2%6,30019億6391万+2.98%-0.25
09/13580584579581-0.51%3,10019億4053万+2.11%-0.25
09/125825845805840%2,20019億5055万+2.64%-0.25
09/11582584575584+0.52%7,70019億5055万+2.82%-0.25
09/10583583572581+1.4%5,30019億4053万+2.47%-0.25
09/09583583565573-1.55%8,70019億1381万+1.24%-0.24
09/06583583579582+0.34%10,80019億4387万+3.01%-0.25
09/05571582571580+2.29%8,00019億3719万+2.84%-0.25
09/04570570567567-1.05%60018億9377万+0.53%-0.24
09/03573573573573+0.17%10019億1381万+1.78%-0.24
09/02576576562572-0.35%1,30019億1047万+1.6%-0.24
08/30580580574574+0.7%2,10019億1715万+1.95%-0.24
08/29570570570570-0.87%50019億379万+1.42%-0.24
08/28573580566575-0.52%1,90019億2049万+2.31%-0.24
08/27572580567578+1.4%5,80019億3051万+2.85%-0.25
08/26570570569570+1.79%1,00019億379万+1.6%-0.24
08/23562570560560+0.9%3,90018億7039万-0.18%-0.24
08/22562562550555-0.89%1,40018億5369万-1.25%-0.24
08/215645645605600%60018億7039万-0.53%-0.24
08/20560565560560-0.18%40018億7039万-0.53%-0.24
08/19565565561561+0.36%20018億7373万-0.36%-0.24
08/16559565559559-0.36%1,30018億6705万-0.71%-0.24
08/15558561558561+1.26%60018億7373万-0.53%-0.24
08/13562562554554-1.25%1,00018億5035万-1.77%-0.23
08/12559561559561+0.36%60018億7373万-0.71%-0.24
08/08555559555559-0.71%50018億6705万-1.06%-0.24
08/07563563563563+0.18%10018億8041万-0.35%-0.24
08/05558562558562+0.54%70018億7707万-0.53%-0.24
08/02561561559559+0.36%30018億6705万-1.06%-0.24
08/01563563557557-0.89%1,00018億6037万-1.42%-0.24
07/31561562557562+0.72%30018億7707万-0.53%-0.24
07/30551568550558-1.06%12,10018億6371万-1.24%-0.24
07/29560564560564+1.08%30018億8375万-0.18%-0.24
07/26562562558558-1.24%70018億6371万-1.24%-0.24
07/25568568563565-0.18%30018億8709万-0.18%-0.24
07/24565566565566+0.53%40018億9043万0%-0.24
07/23561564561563-0.53%70018億8041万-0.53%-0.24
07/22562575555566+0.18%6,70018億9043万0%-0.24
07/19572572562565-0.53%1,30018億8709万-0.18%-0.24
07/18564568563568+0.35%70018億9711万+0.35%-0.24
07/17566566562566-0.53%80018億9043万0%-0.24
07/16574574566569-1.56%40019億45万+0.53%-0.24
07/12566578557578+2.85%11,50019億3051万+2.12%-0.25
07/11562562562562-1.06%30018億7707万-0.53%-0.24
07/10572572568568-0.87%40018億9711万+0.53%-0.24
07/09564585564573+1.96%6,80019億1381万+1.42%-0.24
07/08567575562562-1.92%4,00018億7707万-0.53%-0.24
07/05572573572573+0.53%1,90019億1381万+1.24%-0.24
07/04571571565570+0.88%1,10019億379万+0.53%-0.24
07/03565570565565+0.36%1,20018億8709万-0.53%-0.24