株価チャート

2013/08/05～2013/12/30

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
12/30560588560572+2.14%52,90067億7814万+6.72%14.720.79
12/27544565535560+3.9%32,00066億3594万+4.67%14.410.77
12/26528543528539+2.47%6,90063億8709万+0.94%13.870.74
12/25527540504526-2.23%42,90062億3304万-1.87%13.530.73
12/24547555535538-1.65%40,10063億7524万0%13.840.74
12/20547569536547+0.18%84,90064億8189万+1.11%14.070.75
12/19544548525546+6.23%55,30064億7004万+0.74%14.050.75
12/18524530493514+1.98%36,20060億9084万-5.69%13.230.71
12/17520524482504-3.08%51,20059億7234万-8.03%12.970.7
12/16538541511520-4.41%42,60061億6194万-5.97%13.380.72
12/13545549539544-0.91%20,10064億4634万-2.16%140.75
12/125545605435490%32,10065億559万-2.14%14.130.76
12/11559565540549-1.61%63,70065億559万-4.19%14.130.76
12/10571588540558+5.08%229,30066億1224万-3.63%14.360.77
12/09527531523531+1.34%16,00062億9229万-8.76%13.660.73
12/06530535523524-0.76%26,30062億934万-11.04%13.480.72
12/05526539526528+0.19%28,10062億5674万-10.96%13.590.73
12/04541545527527-4.01%30,00062億4489万-11.13%13.560.73
12/03535553535549+2.23%60,00065億559万-7.42%14.130.76
12/02533559525537-2.36%53,00063億6339万-8.83%13.820.74
11/29523552506550+5.36%53,30065億1744万-6.14%14.150.76
11/28526535520522-0.57%33,20061億8564万-10.31%13.430.72
11/27528544522525-0.57%38,80062億2119万-9.33%13.510.72
11/26532539520528+0.96%31,60062億5674万-8.17%13.590.73
11/25540551516523-2.06%70,80061億9749万-8.57%13.460.72
11/22550565526534-2.2%95,90063億2784万-5.99%13.740.74
11/21573583540546-4.04%101,90064億7004万-3.36%14.050.75
11/20594599565569-5.17%86,80067億4259万+1.61%14.640.79
11/196006155856000%66,60071億993万+8.11%15.440.83
11/18621635591600+3.27%131,00071億993万+9.29%15.440.83
11/15590615575581-6.29%265,70068億8479万+7.2%14.950.8
11/14588685588620+5.98%714,90073億4693万+15.67%15.950.86
11/13600620571585-5.65%229,60069億3219万+10.59%15.050.81
11/12600649569620+5.08%454,70073億4693万+18.55%15.950.86
11/11670677590590-14.49%375,70069億9144万+14.12%15.180.81
11/08765792690690-17.86%554,80081億7643万+35.03%17.750.95
11/07800860731840+18.31%769,40099億5391万+67.66%21.611.16
11/06690710690710+16.39%78,80084億1342万+46.39%18.270.98
11/05669748580610-15.16%646,80072億2843万+28.69%15.70.84
11/01719719719719+16.16%114,30085億2007万+53.63%18.50.99
10/31525619501619+19.27%246,50073億3508万+35.45%15.930.85
10/30504530471519-2.81%135,90061億5009万+15.59%13.350.72
10/29460534454534+17.62%64,40063億2784万+20%13.740.74
10/28453454442454+0.22%5,00053億7985万+3.18%11.680.63
10/254534534454530%4,00053億6800万+3.19%11.660.63
10/24448453443453+2.26%4,00053億6800万+3.66%11.660.63
10/23449449442443-0.67%1,60052億4950万+1.61%11.40.61
10/22435450432446+2.53%5,20052億8505万+2.76%11.480.62
10/21431438430435-0.91%9,30051億5470万+0.46%11.190.6
10/18449454439439-0.23%9,20052億210万+1.62%11.30.61
10/17445445440440+1.38%4,80052億1395万+2.09%11.320.61
10/16440440434434-1.36%1,40051億4285万+0.93%11.170.6
10/154444444304400%12,10052億1395万+2.56%11.320.61
10/11437440437440+0.69%9,50052億1395万+2.8%11.320.61
10/10436440435437-0.46%2,60051億7840万+2.58%11.240.6
10/094354394354390%4,00052億210万+3.29%11.30.61
10/08425439420439+0.46%2,70052億210万+3.54%11.30.61
10/07455455429437-3.74%10,80051億7840万+3.31%11.240.6
10/04434454434454+2.71%15,60053億7985万+7.84%11.680.63
10/03439449437442+1.14%1,20052億3765万+5.24%11.370.61
10/02453456437437-4.38%11,40051億7840万+4.55%11.240.6
10/01448457439457+4.58%6,20054億1540万+9.59%11.760.63
09/30417437417437-1.8%7,30051億7840万+5.05%11.240.6
09/27447453440445+1.14%9,30052億7320万+7.49%11.450.61
09/26441447437440+2.33%11,90052億1395万+6.54%11.320.61
09/25425437425430+1.9%5,90050億9545万+4.37%11.060.59
09/24408426408422+2.43%18,40050億65万+2.68%10.860.58
09/20412415411412-0.48%8,80048億8215万+0.24%10.60.57
09/194124144104140%5,60049億585万+0.73%10.650.57
09/18415415412414-0.48%6,00049億585万+0.73%10.650.57
09/17415417415416+0.24%6,50049億2955万+1.22%10.70.57
09/13414415410415+0.73%3,90049億1770万+0.97%10.680.57
09/12412412412412+0.49%40048億8215万+0.24%10.60.57
09/11413414410410+0.24%1,70048億5845万-0.49%10.550.57
09/10409409409409+0.25%40048億4660万-0.73%10.520.56
09/09408408408408-0.49%10048億3475万-1.21%10.50.56
09/06414414410410-0.73%30048億5845万-0.73%10.550.57
09/05413413413413+1.98%10048億9400万-0.24%10.630.57
09/03406406405405-0.25%70047億9920万-2.17%10.420.56
09/02407408406406-0.49%1,40048億1105万-2.4%10.450.56
08/30408408408408-0.97%50048億3475万-2.16%10.50.56
08/29412412412412+0.98%40048億8215万-1.44%10.60.57
08/28408408408408-0.49%10048億3475万-2.63%10.50.56
08/274104104104100%40048億5845万-2.15%10.550.57
08/26410411410410+0.24%60048億5845万-1.91%10.550.57
08/23416416408409-1.45%2,00048億4660万-2.15%10.520.56
08/22416416415415+1.72%20049億1770万-0.48%10.680.57
08/21408411408408-0.73%5,30048億3475万-1.92%10.50.56
08/20411411411411-0.48%70048億7030万-1.2%10.580.57
08/194174204134130%1,50048億9400万-0.72%10.630.57
08/16419419413413-1.43%1,20048億9400万-0.72%10.630.57
08/15419419419419+0.24%10049億6510万+0.72%10.780.58
08/14415418415418+1.95%3,90049億5325万+0.48%10.760.58
08/13410410410410-0.24%30048億5845万-1.2%10.550.57
08/12425425411411-2.14%4,60048億7030万-0.96%10.580.57
08/09418420415420+0.72%2,10049億7695万+1.45%10.810.58
08/08416420416417-0.71%1,90049億4140万+0.72%10.730.58
08/07420420420420+0.24%2,00049億7695万+1.69%10.810.58
08/06419419418419-1.64%50049億6510万+1.45%10.780.58
08/05425426420426+1.43%5,10050億4805万+3.4%10.960.59