株価チャート

2013/07/08～2013/12/30

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
12/3011,80011,80011,79011,790-0.08%300462億4038万+1.88%52.294.47
12/2711,79011,80011,79011,8000%200462億7960万+2.38%52.334.47
12/2611,59011,80011,59011,800-0.84%200462億7960万+2.88%52.334.47
12/2511,80011,90011,80011,900+0.51%2,800466億7180万+4.19%52.784.51
12/2411,20011,84011,20011,840+2.96%5,000464億3648万+4.25%52.514.49
12/2011,40011,50011,40011,500+1.77%900451億300万+1.81%514.36
12/1911,30011,30011,30011,300-1.74%100443億1860万+0.46%50.124.28
12/1811,50011,50011,50011,5000%900451億300万+2.9%514.36
12/1711,50011,50011,49011,5000%1,400451億300万+3.64%514.36
12/1611,30011,80011,30011,500+0.17%2,500451億300万+4.55%514.36
12/1311,20011,50011,17011,480+2.5%2,600450億2456万+5.36%50.914.35
12/1211,21011,21011,20011,200-1.41%800439億2640万+3.82%49.674.24
12/1011,36011,36011,36011,360+1.52%100445億5392万+6.25%50.384.31
12/0910,87011,19010,87011,190+2.94%1,000438億8718万+5.63%49.634.24
12/0611,50011,77010,87010,870-7.88%800426億3214万+3.54%48.214.12
12/0511,80011,80011,80011,8000%700462億7960万+13.42%52.334.47
12/0410,40011,80010,40011,800-3.28%3,500462億7960万+14.88%52.334.47
12/0312,20012,20012,20012,2000%300478億4840万+20.17%54.114.62
12/0212,20012,20012,20012,2000%200478億4840万+21.95%54.114.62
11/2911,90012,20011,90012,200+1.67%1,400478億4840万+23.98%54.114.62
11/2811,80012,00011,80012,000+0.84%1,200470億6400万+24.07%53.224.55
11/2711,30011,90011,30011,900+5.31%500466億7180万+25.11%52.784.51
11/2610,80011,30010,50011,300+4.63%1,400443億1860万+20.78%50.124.28
11/2510,00010,80010,00010,800+1.89%500423億5760万+17.19%47.94.09
11/2210,60010,60010,60010,6000%500415億7320万+16.74%47.014.02
11/2110,40010,60010,40010,600+1.92%400415億7320万+18.41%47.014.02
11/2010,40010,40010,40010,400-1.79%200407億8880万+17.86%46.123.94
11/1810,30010,59010,01010,590+2.82%700415億3398万+21.78%46.974.01
11/1510,30010,3009,90010,3000%900403億9660万+20.33%45.683.9
11/1410,30010,30010,30010,3000%100403億9660万+22.1%45.683.9
11/139,50010,3009,50010,300+8.42%1,800403億9660万+23.92%45.683.9
11/119,5009,5009,5009,5000%1,000372億5900万+16.02%42.133.6
11/089,0009,5009,0009,500+4.4%1,000372億5900万+17.34%42.133.6
11/078,9009,1008,9009,100+2.25%300356億9020万+13.81%40.363.45
11/068,8008,9008,8008,900+1.14%1,300349億580万+12.37%39.473.37
11/058,8008,8008,8008,8000%800345億1360万+12.1%39.033.34
11/018,8008,9008,8008,800-1.12%900345億1360万+13.07%39.033.34
10/318,9008,9008,9008,900+1.14%100349億580万+15.42%39.473.37
10/308,2508,8008,2508,800+3.53%800345億1360万+15.26%39.033.34
10/298,5008,5008,5008,5000%500333億3700万+12.45%37.73.22
10/288,5008,5008,5008,500-3.41%200333億3700万+13.47%37.73.22
10/258,5008,8008,5008,800+3.53%700345億1360万+18.55%39.033.34
10/248,1008,5008,1008,500+4.94%700333億3700万+15.76%37.73.22
10/238,1008,1008,1008,100+1.25%400317億6820万+11.34%35.923.07
10/228,0008,0008,0008,0000%700313億7600万+10.76%35.483.03
10/218,0008,0008,0008,0000%400313億7600万+11.5%35.483.03
10/188,0008,0008,0008,000+2.56%500313億7600万+12.25%35.483.03
10/177,6007,8007,6007,800+5.41%700305億9160万+10.19%34.592.96
10/167,4007,4007,4007,4000%400290億2280万+5.13%32.822.8
10/157,4007,4007,4007,4000%400290億2280万+5.49%32.822.8
10/117,4007,4007,4007,400+2.78%300290億2280万+5.85%32.822.8
10/107,2007,2007,2007,2000%200282億3840万+3.34%31.932.73
10/087,2007,2007,2007,2000%200282億3840万+3.58%31.932.73
10/077,2007,2007,2007,2000%400282億3840万+3.82%31.932.73
10/047,2007,2007,2007,2000%400282億3840万+4.06%31.932.73
10/037,2007,3007,2007,2000%600282億3840万+4.3%31.932.73
10/027,2007,2007,2007,200+2.86%1,100282億3840万+4.54%31.932.73
10/017,2007,4007,0007,000-2.78%900274億5400万+1.88%31.042.65
09/307,2007,2007,2007,200+0.84%400282億3840万+4.91%31.932.73
09/277,1407,1407,1407,1400%600280億308万+4.28%31.672.71
09/267,0007,1407,0007,140+2%700280億308万+4.42%31.672.71
09/257,0007,0007,0007,0000%1,000274億5400万+2.52%31.042.65
09/247,0007,0007,0007,000+1.45%300274億5400万+2.59%31.042.65
09/206,8906,9006,8906,900+1.47%600270億6180万+1.25%30.62.62
09/186,9006,9006,8006,8000%300266億6960万+0.19%30.162.58
09/176,8006,8006,8006,8000%300266億6960万+0.55%30.162.58
09/116,8006,8006,8006,8000%300266億6960万+0.91%30.162.58
09/106,8006,8006,8006,8000%200266億6960万+1.27%30.162.58
09/096,8006,8006,8006,8000%100266億6960万+1.63%30.162.58
09/066,8006,8006,8006,8000%200266億6960万+1.99%30.162.58
09/056,8006,8006,8006,8000%1,000266億6960万+2.36%30.162.58
09/046,8006,8006,8006,8000%600266億6960万+2.67%30.162.58
09/036,8006,8006,8006,8000%700266億6960万+2.98%30.162.58
09/026,8006,8006,8006,8000%400266億6960万+3.3%30.162.58
08/306,8006,8006,8006,8000%100266億6960万+3.61%30.162.58
08/296,8006,8006,8006,8000%200266億6960万+3.99%30.162.58
08/286,8006,8006,8006,8000%400266億6960万+4.37%30.162.58
08/276,8006,8006,8006,8000%200266億6960万+4.76%30.162.58
08/266,8006,8006,8006,8000%600266億6960万+5.15%30.162.58
08/236,8006,8006,8006,8000%500266億6960万+5.54%30.162.58
08/216,8006,8006,8006,8000%200266億6960万+5.94%30.162.58
08/206,8006,8006,8006,8000%200266億6960万+6.33%30.162.58
08/196,8006,8006,8006,8000%500266億6960万+6.73%30.162.58
08/126,8006,8006,8006,800-1.45%200266億6960万+7.14%30.162.58
08/076,9006,9006,9006,900+0.15%200270億6180万+9.13%30.62.62
08/056,8906,8906,8906,8900%200270億2258万+9.45%30.562.61
08/026,8006,8906,8006,890+1.32%1,000270億2258万+9.92%30.562.61
08/016,2006,8006,2006,800+9.68%1,100266億6960万+8.97%30.162.58
07/306,2006,2006,2006,2000%400243億1640万-0.26%27.52.35
07/296,2006,2006,2006,2000%300243億1640万-0.26%27.52.35
07/266,2006,2006,2006,2000%600243億1640万-0.26%27.52.35
07/246,2006,2006,2006,2000%600243億1640万-0.26%27.52.35
07/226,2006,2006,2006,2000%300243億1640万-0.26%27.52.35
07/186,2006,2006,2006,2000%600243億1640万-0.26%27.52.35
07/176,2006,2006,2006,200-1.59%100243億1640万-0.26%27.52.35
07/166,3006,3006,3006,3000%300247億860万+1.48%27.942.39
07/126,3006,3006,3006,3000%300247億860万+1.48%27.942.39
07/116,3006,3006,3006,3000%300247億860万+1.42%27.942.39
07/106,3006,3006,3006,300+1.61%300247億860万+1.37%27.942.39
07/086,2006,2006,2006,2000%300243億1640万-0.42%27.52.35