株価チャート

2013/06/25～2013/11/18

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
11/18560573559569+2.15%157,30070億4411万+4.79%13.740.97
11/15558559556557+0.54%48,00068億9555万+2.77%13.450.95
11/14557558553554-0.54%42,50068億5841万+2.59%13.380.94
11/13558558555557-0.18%31,90068億9555万+3.34%13.450.95
11/12555560552558+0.54%41,30069億793万+3.72%13.480.95
11/11553555551555+0.91%21,80068億7079万+3.54%13.40.95
11/08553553548550-0.9%31,60068億889万+2.8%13.280.94
11/07555555553555+0.36%22,20068億7079万+3.74%13.40.95
11/06547555547553+1.1%33,20068億4603万+3.56%13.360.94
11/05545549543547+1.11%32,20067億7175万+2.63%13.210.93
11/01548550541541-0.37%39,00066億9747万+1.69%13.070.92
10/31553554541543-1.45%34,00067億2223万+2.07%13.110.92
10/30544556544551+1.66%73,20068億2127万+3.77%13.310.94
10/29535542535542+1.31%42,90067億985万+2.26%13.090.92
10/28537537534535+0.38%23,40066億2320万+0.94%12.920.91
10/255375375335330%25,10065億9844万+0.57%12.870.91
10/24535535532533+0.19%24,20065億9844万+0.76%12.870.91
10/23535537532532-0.37%77,20065億8606万+0.57%12.850.91
10/22534535532534+0.56%23,90066億1082万+1.14%12.90.91
10/21532533530531+0.19%18,30065億7368万+0.76%12.820.9
10/18532532528530+0.19%38,90065億6130万+0.76%12.80.9
10/17530533529529-0.19%21,90065億4892万+0.57%12.780.9
10/165305315285300%13,60065億6130万+0.95%12.80.9
10/15530532529530-0.38%17,60065億6130万+1.34%12.80.9
10/11529533529532+0.57%27,50065億8606万+1.92%12.850.91
10/10525529523529+1.15%26,60065億4892万+1.54%12.780.9
10/095245265195230%8,20064億7464万+0.58%12.630.89
10/085195235195230%25,60064億7464万+0.77%12.630.89
10/07524526518523-0.95%48,10064億7464万+0.77%12.630.89
10/045255285235280%19,60065億3654万+1.93%12.750.9
10/035245295245280%22,20065億3654万+2.13%12.750.9
10/02531532527528-0.56%34,90065億3654万+2.13%12.750.9
10/015315325305310%13,00065億7368万+2.91%12.820.9
09/30530534526531+0.19%26,40065億7368万+3.11%12.820.9
09/27532534530530-0.19%36,20065億6130万+2.91%12.80.9
09/26537537528531-0.56%39,80065億7368万+3.31%12.820.9
09/25534539533534+0.38%36,40066億1082万+3.89%12.90.91
09/24529533526532+0.57%33,10065億8606万+3.7%12.850.91
09/20527530525529+0.57%46,90065億4892万+3.12%12.780.9
09/19522528521526+0.96%32,70065億1178万+2.73%12.70.9
09/18519522519521+0.39%40,60064億4988万+1.96%12.580.89
09/17516519516519+0.78%28,60064億2512万+1.57%12.530.88
09/13513517513515+0.39%41,10063億7560万+0.78%12.440.88
09/12514515512513+0.2%24,80063億5084万+0.59%12.390.87
09/11515515511512+0.2%18,00063億3846万+0.39%12.370.87
09/10507515505511+1.19%54,60063億2608万+0.2%12.340.87
09/09505507505505+0.6%21,10062億5180万-1.17%12.20.86
09/06505508502502-0.79%31,80062億1466万-1.76%12.120.85
09/05505510502506+0.4%16,60062億6418万-1.17%12.220.86
09/04505506503504+0.4%23,80062億3942万-1.56%12.170.86
09/03503505501502-0.2%35,30062億1466万-1.95%12.120.85
09/02506506502503-0.79%41,10062億2704万-1.76%12.150.86
08/30508508506507-0.2%26,50062億7656万-0.98%12.250.86
08/295105115085080%13,70062億8894万-0.78%12.270.87
08/28511511507508-0.78%35,80062億8894万-0.78%12.270.87
08/275135145125120%10,30063億3846万-0.19%12.370.87
08/26515515511512-0.19%19,90063億3846万-0.19%12.370.87
08/23513516511513-0.39%46,30063億5084万0%12.390.87
08/22526526512515-0.39%126,90063億7560万+0.39%12.440.88
08/21524533517517-1.15%82,40064億36万+0.78%12.490.88
08/20523533520523+1.16%99,40064億7464万+1.75%12.630.89
08/19513521511517+0.78%34,40064億36万+0.58%12.490.88
08/16510513509513+0.39%19,80063億5084万-0.19%12.390.87
08/15511514511511-0.39%13,10063億2608万-0.58%12.340.87
08/14512513510513+0.2%4,70063億5084万-0.39%12.390.87
08/13509513509512+0.59%15,70063億3846万-0.58%12.370.87
08/12512513508509-0.78%26,50063億132万-1.36%12.290.87
08/09513513512513+0.2%12,80063億5084万-0.58%12.390.87
08/08513515512512-0.19%16,00063億3846万-0.78%12.370.87
08/07514516513513-1.16%22,40063億5084万-0.77%12.390.87
08/06515519512519+1.17%14,00064億2512万+0.39%12.530.88
08/055135145125130%4,50063億5084万-0.58%12.390.87
08/02510516509513+1.38%20,60063億5084万-0.39%12.390.87
08/01504506503506+0.4%16,90062億6418万-1.75%12.220.86
07/315055065015040%16,30062億3942万-1.95%12.170.86
07/30502506500504-0.4%21,60062億3942万-1.75%12.170.86
07/29511512501506-1.36%41,20062億6418万-1.36%12.220.86
07/26515518513513-0.77%33,50063億5084万+0.2%12.390.87
07/255165175155170%17,30064億36万+0.98%12.490.88
07/245185185155170%14,40064億36万+0.98%12.490.88
07/235165175155170%19,80064億36万+1.17%12.490.88
07/22518520515517+0.19%32,80064億36万+1.17%12.490.88
07/19523523516516-0.96%59,00063億8798万+1.18%12.570.89
07/185195235185210%26,00064億4988万+2.16%12.690.89
07/17518522515521-0.57%31,90064億4988万+2.36%12.690.89
07/16524525521524+0.58%49,50064億8702万+2.95%12.760.9
07/12523523520521+0.19%16,70064億4988万+2.36%12.690.89
07/11522522515520-0.38%28,80064億3750万+2.56%12.660.89
07/10528528520522-1.14%34,40064億6226万+3.16%12.710.9
07/09525528525528+0.57%32,60065億3654万+4.35%12.860.91
07/08525530524525+0.57%36,00064億9940万+3.75%12.780.9
07/05521524515522+0.38%43,20064億6226万+2.96%12.710.9
07/04518520515520+0.78%26,70064億3750万+2.16%12.660.89
07/03519519511516+0.39%48,10063億8798万+0.98%12.570.89
07/02506514504514+1.98%29,10063億6322万+0.19%12.520.88
07/01499505499504+1.41%20,40062億3942万-2.14%12.270.87
06/28492501492497+1.22%57,20061億5276万-3.87%12.10.85
06/27482491482491+1.87%20,90060億7848万-5.58%11.960.84
06/26493493481482-1.23%37,10059億6707万-8.02%11.740.83
06/25498498484488-1.41%45,80060億4134万-7.58%11.880.84