株価チャート

2013/06/26～2013/11/19

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
11/191,4601,4601,4431,446-0.34%20,200134億8785万-1.03%8.990.85
11/181,4501,4701,4401,451+0.14%18,200135億3449万-0.62%9.020.85
11/151,4561,4621,4451,449-0.34%25,600135億1583万-0.69%9.010.85
11/141,4511,4661,4421,454+0.28%27,500135億6247万-0.34%9.040.86
11/131,4601,4631,4491,450-0.68%10,900135億2516万-0.55%9.010.85
11/121,4551,4601,4491,460+0.41%13,900136億1844万+0.34%9.070.86
11/111,4491,4551,4321,454+0.48%20,500135億6247万+0.35%9.040.86
11/081,4481,4541,4301,447-0.48%15,900134億9718万0%8.990.85
11/071,4701,4701,4481,454-0.82%18,400135億6247万+0.55%9.040.86
11/061,4501,4681,4301,466+1.52%13,300136億7440万+1.38%9.110.86
11/051,4221,4491,4221,444+1.62%20,100134億6919万-0.28%8.980.85
11/011,4611,4611,3801,421-3.14%32,200132億5466万-2.07%8.830.84
10/311,4771,4821,4641,467-0.68%7,900136億8373万+0.96%9.120.86
10/301,4711,4801,4711,477+0.61%18,600137億7701万+1.79%9.180.87
10/291,4861,4861,4651,468-1.21%10,700136億9306万+1.31%9.120.86
10/281,4701,4901,4601,486+1.43%12,600138億6096万+2.77%9.240.88
10/251,4911,4911,4601,465-1.74%24,600136億6508万+1.67%9.110.86
10/241,4951,4951,4801,4910%14,900139億760万+3.9%9.270.88
10/231,5001,5101,4801,491-0.13%32,500139億760万+4.34%9.270.88
10/221,4951,5091,4881,493+0.2%31,800139億2625万+5.14%9.280.88
10/211,4721,4931,4721,490+1.85%15,900138億9827万+5.6%9.260.88
10/181,4661,4731,4491,463-0.2%15,000136億4642万+4.43%9.090.86
10/171,4501,4681,4491,466+1.59%17,100136億7440万+5.32%9.110.86
10/161,4261,4541,4261,443+0.77%18,300134億5987万+4.34%8.970.85
10/151,4471,4501,4291,432+0.21%8,900133億5726万+4.3%8.90.84
10/111,4361,4451,4141,429+0.14%22,600133億2928万+4.69%8.880.84
10/101,4461,4461,4011,427-1.38%16,300133億1062万+5.24%8.870.84
10/091,3951,4491,3771,447+2.84%18,900134億9718万+7.42%8.990.85
10/081,3591,4121,3051,407+1.81%63,800131億2407万+5.31%8.750.83
10/071,4001,4081,3431,382+4.14%39,800128億9088万+4.14%8.590.81
10/041,3251,3391,3171,327-4.19%61,800123億7785万+0.61%8.250.78
10/031,4081,4091,3831,385-2.33%50,500129億1886万+5.48%8.610.82
10/021,4801,4881,4071,418-3.27%38,500132億2667万+8.66%8.810.84
10/011,5071,5071,4661,466-3.17%38,200136億7440万+13.03%9.110.86
09/301,5171,5191,4651,514-0.85%31,500141億2213万+17.73%9.410.89
09/271,4701,5321,4551,527+3.88%61,500142億4339万+20.05%9.490.9
09/261,4201,4721,4151,470+4.11%30,000137億1171万+16.85%9.140.87
09/251,4101,4141,3951,412-0.56%28,400131億7071万+13.41%8.780.83
09/241,3701,4221,3701,420+2.16%34,800132億4533万+14.89%8.830.84
09/201,3701,3901,3681,390+1.91%26,700129億6550万+13.38%8.640.82
09/191,3311,3641,3301,364+2.33%38,100127億2298万+11.89%8.480.8
09/181,3371,3371,3201,333+0.53%33,100124億3382万+9.89%8.290.79
09/171,2701,3371,2701,326+4%31,200123億6853万+9.86%8.240.78
09/131,2521,2761,2521,275+1.35%23,200118億9281万+6.16%7.930.75
09/121,2391,2671,2311,258+1.62%16,300117億3424万+5.1%7.820.74
09/111,2401,2451,2301,238-0.4%12,300115億4769万+3.69%7.70.73
09/101,2351,2501,2321,243+1.06%14,500115億9433万+4.19%7.730.73
09/091,2331,2491,2191,230+1.49%7,200114億7307万+3.19%7.650.72
09/061,2151,2151,2011,212-0.57%2,800113億517万+1.68%7.530.71
09/051,2101,2191,2051,219+1.08%6,500113億7046万+2.18%7.580.72
09/041,1891,2061,1891,206+0.75%5,600112億4920万+1.17%7.50.71
09/031,2001,2001,1821,197+1.35%5,400111億6525万+0.42%7.440.71
09/021,1801,1961,1801,181+0.68%5,000110億1601万-0.92%7.340.7
08/301,1841,1931,1651,173-0.93%8,800109億4139万-1.59%7.290.69
08/291,1821,1971,1711,184+0.17%5,600110億4399万-0.84%7.360.7
08/281,1701,1891,1701,182-1.42%5,600110億2534万-1.17%7.350.7
08/271,1961,1991,1901,199+0.17%3,700111億8391万0%7.450.71
08/261,2041,2041,1971,197+0.25%8,100111億6525万-0.25%7.440.71
08/231,2001,2001,1831,194+1.02%3,300111億3727万-0.58%7.420.7
08/221,1601,1821,1581,182+2.07%8,300110億2534万-1.66%7.350.7
08/211,1511,1851,1511,158+0.7%3,800108億147万-3.82%7.20.68
08/201,1811,1921,1501,150-2.79%8,700107億2685万-4.72%7.150.68
08/191,1941,1941,1831,183-0.25%8,000110億3466万-2.31%7.350.7
08/161,1911,2111,1811,186-0.75%6,500110億6265万-2.31%7.370.7
08/151,2181,2181,1891,195-1.81%5,700111億4660万-1.81%7.430.7
08/141,1951,2171,1831,217+1.84%5,400113億5181万-0.16%7.560.72
08/131,1721,1991,1721,195+1.96%5,100111億4660万-2.13%7.430.7
08/121,1751,1751,1691,172-0.76%2,800109億3206万-4.09%7.280.69
08/091,1821,1901,1811,181+0.08%5,000110億1601万-3.43%7.340.7
08/081,2001,2161,1801,180-1.75%7,600110億668万-3.52%7.330.7
08/071,2181,2181,2011,201-2.04%6,300112億256万-1.8%7.470.71
08/061,2391,2391,2061,2260%6,000114億3576万+0.33%7.620.72
08/051,2301,2341,2211,226-0.73%4,300114億3576万+0.57%7.620.72
08/021,2461,2461,2301,235+1.9%5,200115億1970万+1.65%7.680.73
08/011,1951,2141,1951,212+1.51%5,600113億517万+0.25%7.530.71
07/311,1901,2191,1901,194-0.67%8,900111億3727万-0.83%7.420.7
07/301,1751,2101,1611,202+1.43%3,100112億1189万+0.25%7.470.71
07/291,2191,2191,1851,185-2.87%7,000110億5332万-0.84%7.370.7
07/261,2301,2301,2201,220-0.97%6,300113億7979万+2.35%7.580.72
07/251,2501,2501,2311,232-1.12%5,400114億9172万+3.7%7.660.73
07/241,2501,2551,2351,246+1.22%10,400116億2231万+5.33%7.740.73
07/231,2331,2351,2161,231+0.9%7,600114億8239万+4.59%7.650.73
07/221,2251,2301,2011,220+0.08%7,300113億7979万+4.1%7.580.72
07/191,2491,2511,2151,219-1.61%12,600113億7046万+4.37%7.580.72
07/181,2411,2491,2311,239-0.08%12,100115億5702万+6.53%7.70.73
07/171,2611,2611,2401,240-0.56%8,000115億6634万+7.08%7.710.73
07/161,2611,2651,2471,247-0.64%9,200116億3164万+8.06%7.750.73
07/121,2771,2801,2411,255+0.08%28,400117億626万+9.23%7.80.74
07/111,2421,2701,2411,254-0.24%10,400116億9693万+9.81%7.790.74
07/101,2401,2751,2401,2570%14,400117億2491万+10.46%7.810.74
07/091,2371,2571,2251,257+3.8%29,300117億2491万+10.75%7.810.74
07/081,2271,2471,2111,211+0.75%26,100112億9584万+6.88%7.530.71
07/051,1961,2051,1891,202+1.09%17,400112億1189万+6%7.470.71
07/041,1741,1961,1681,189+1.28%19,000110億9063万+4.67%7.390.7
07/031,1781,1781,1601,174-0.34%5,300109億5071万+3.16%7.30.69
07/021,1781,1781,1571,178+2.61%10,000109億8803万+3.06%7.320.69
07/011,1381,1481,1351,148+0.79%8,000107億819万0%7.140.68
06/281,0901,1391,0861,139+6.45%16,600106億2425万-1.39%7.080.67
06/271,0851,0941,0501,070-1.02%12,70099億8063万-8%6.650.63
06/261,0891,1011,0801,081-0.64%6,800100億8324万-7.84%6.720.64