株価チャート

2013/06/24～2013/11/15

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
11/15764776763772+1.18%43,900185億6660万+3.07%7.070.68
11/14753763752763+1.33%43,900183億5015万+2.01%6.990.68
11/13750755747753+0.13%68,100181億965万+0.8%6.90.67
11/12748752744752+1.48%31,000180億8560万+0.8%6.890.67
11/11743745740741+0.54%21,900178億2105万-0.67%6.790.66
11/08739742736737-0.27%21,900177億2485万-1.21%6.750.65
11/07744744737739-0.4%25,600177億7295万-1.07%6.770.65
11/06737746731742+1.64%29,000178億4510万-0.93%6.80.66
11/057327367287300%60,600175億5650万-2.67%6.690.65
11/01742742722730-1.22%73,200175億5650万-2.93%6.690.65
10/31736742735739+0.54%19,100177億7295万-1.73%6.770.65
10/30738744735735-0.27%36,600176億7675万-2.13%6.730.65
10/29735743732737+0.14%26,400177億2485万-1.86%6.750.65
10/28738742731736-0.27%52,600177億80万-1.87%6.740.65
10/25747749736738-1.2%39,200177億4890万-1.6%6.760.65
10/24745749738747+0.13%40,200179億6535万-0.27%6.840.66
10/23759762744746-1.58%48,500179億4130万-0.13%6.830.66
10/227597627567580%19,600182億2990万+1.61%6.940.67
10/21760766755758+0.4%33,800182億2990万+1.88%6.940.67
10/18760762750755-1.31%29,300181億5775万+1.62%6.910.67
10/17761765757765+0.66%15,600183億9825万+3.1%7.010.68
10/16758761754760-0.26%14,200182億7800万+2.7%6.960.67
10/15759764753762-0.78%21,200183億2610万+3.25%6.980.67
10/11761770761768+1.59%29,200184億7040万+4.35%7.030.68
10/10748759745756+1.07%23,700181億8180万+3.14%6.920.67
10/09731748731748+1.36%13,900179億8940万+2.33%6.850.66
10/08736740730738-0.4%24,700177億4890万+1.23%6.760.65
10/07743754740741-0.94%49,600178億2105万+1.79%6.790.66
10/04745752740748+0.13%51,700179億8940万+2.89%6.850.66
10/03750750736747-1.97%54,200179億6535万+2.89%6.840.66
10/02780781755762-2.56%52,900183億2610万+5.1%6.980.67
10/01814835780782+3.71%198,600188億710万+8.16%7.160.69
09/30800800745754-4.31%95,600181億3370万+4.58%6.90.67
09/27759790742788+7.5%156,100189億5140万+9.44%7.210.7
09/26718749706733+1.38%122,700176億2865万+2.23%6.70.65
09/25726726719723-0.28%24,500173億8815万+0.98%6.610.64
09/24724725720725+0.83%31,000174億3625万+1.26%6.630.64
09/20719722717719+0.14%23,200172億9195万+0.42%6.580.64
09/19716720715718+0.84%17,500172億6790万+0.28%6.570.63
09/18715716712712-0.28%22,800171億2360万-0.56%6.510.63
09/17713720712714-0.83%18,400171億7170万-0.42%6.530.63
09/13710721710720+0.7%31,300173億1600万+0.42%6.590.64
09/127167197107150%22,200171億9575万-0.28%6.540.63
09/11726726714715-1.38%25,800171億9575万-0.28%6.540.63
09/10719729717725+1.4%26,000174億3625万+1.12%6.630.64
09/09714718710715+0.28%20,500171億9575万-0.42%6.540.63
09/06712714705713+0.42%18,800171億4765万-0.7%6.520.63
09/05717718708710+0.57%34,300170億7550万-1.25%6.490.63
09/04706749702706-0.14%86,300169億7930万-1.94%6.460.62
09/03704708702707+0.43%27,800170億335万-1.81%6.470.62
09/02711713703704-0.85%30,300169億3120万-2.22%6.440.62
08/30709716708710-0.42%33,000170億7550万-1.53%6.490.63
08/29711716709713+0.14%28,400171億4765万-1.11%6.520.63
08/28712715710712-0.97%33,300171億2360万-1.52%6.510.63
08/27725725718719-0.55%13,600172億9195万-0.69%6.580.64
08/26725725715723-0.28%13,900173億8815万-0.41%6.610.64
08/23728729720725+0.14%27,600174億3625万-0.28%6.630.64
08/22719726715724+1.4%20,100174億1220万-0.55%6.620.64
08/21716719712714-0.28%14,500171億7170万-2.19%6.530.63
08/20718729716716-0.28%21,700172億1980万-2.05%6.550.63
08/19723724717718-0.83%26,300172億6790万-1.91%6.570.63
08/167227277227240%12,200174億1220万-1.23%6.620.64
08/15730730724724-1.23%11,500174億1220万-1.36%6.620.64
08/14728733725733+0.69%26,100176億2865万-0.27%6.70.65
08/13718728717728+1.25%22,800175億840万-0.95%6.660.64
08/12717724715719-0.28%11,300172億9195万-2.31%6.580.64
08/09714726713721+0.42%22,700173億4005万-2.3%6.60.64
08/08715724714718+0.42%15,600172億6790万-2.84%6.570.63
08/07727727715715-1.92%17,700171億9575万-3.51%6.540.63
08/06728730725729+0.14%16,900175億3245万-1.88%6.670.64
08/05725731720728-1.89%18,500175億840万-2.28%6.660.64
08/02725742719742+3.06%34,900178億4510万-0.4%6.790.66
08/01712721706720+1.27%16,700173億1600万-3.23%6.590.64
07/31713719711711-1.25%18,600170億9955万-4.44%6.50.63
07/30708721708720+1.69%16,900173億1600万-3.36%6.590.64
07/29724724708708-3.01%25,000170億2740万-5.09%6.480.63
07/26742742730730-1.62%24,000175億5650万-2.28%6.680.65
07/25744750742742-1.33%51,000178億4510万-0.8%6.790.66
07/24755755746752-0.53%24,400180億8560万+0.67%6.880.66
07/23757759751756-0.13%16,600181億8180万+1.48%6.920.67
07/22753761750757+0.93%13,400182億585万+1.75%6.920.67
07/19765767750750-2.34%32,900180億3750万+1.08%6.860.66
07/18759768754768+2.4%25,800184億7040万+3.78%7.020.68
07/17770770750750+0.27%39,600180億3750万+1.49%6.860.66
07/16749757748748+1.22%23,000179億8940万+1.36%6.840.66
07/12742754737739-0.81%22,500177億7295万+0.27%6.760.65
07/11749749740745-0.13%8,900179億1725万+1.22%6.810.66
07/10741754740746+0.81%15,200179億4130万+1.36%6.820.66
07/09748752738740-0.27%22,600177億9700万+0.41%6.770.65
07/08755770740742-2.88%20,900178億4510万+0.41%6.790.66
07/05758768746764+0.13%10,900183億7420万+3.24%6.990.68
07/04765778755763-0.26%18,700183億5015万+2.97%6.980.67
07/03765774740765+0.13%20,800183億9825万+3.24%70.68
07/02774774758764-0.13%17,600183億7420万+2.96%6.990.68
07/01750781749765+4.08%27,000183億9825万+2.96%70.68
06/28728743708735+1.66%21,800176億7675万-1.08%7.170.69
06/27717727711723+0.98%15,700173億8815万-3.08%7.050.68
06/26730738711716-2.05%14,800172億1980万-4.28%6.980.67
06/25759759725731-3.05%23,800175億8055万-2.79%7.130.69
06/24735757729754+2.59%19,200181億3370万-0.13%7.350.71