株価チャート

2013/07/30~2013/12/20

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
12/201,1991,2481,1971,247+4.35%524,000586億5044万+5.77%45.921.17
12/191,1831,1991,1811,195+0.93%274,900562億471万+1.62%441.12
12/181,1561,1901,1561,184+2.42%291,600556億8734万+0.77%43.61.11
12/171,1291,1681,1291,156+2.57%258,800543億7041万-1.53%42.571.09
12/161,1161,1421,1151,127+0.81%213,300530億645万-4.09%41.51.06
12/131,1591,1591,1171,118-3.95%497,200525億8315万-4.77%41.171.05
12/121,1601,1721,1501,164-0.26%141,200547億4668万-0.77%42.861.09
12/111,1671,1701,1551,167-0.6%187,600548億8778万-0.26%42.971.1
12/101,1731,1801,1611,174-0.09%182,200552億1701万+0.6%43.231.1
12/091,1831,1881,1701,175+0.69%236,900552億6404万+1.03%43.271.1
12/061,1541,1751,1281,167+0.17%284,500548億8778万+0.6%42.971.1
12/051,1881,1981,1611,165-2.51%269,800547億9371万+0.87%42.91.1
12/041,1951,2031,1761,195-1.24%191,900562億471万+3.82%441.12
12/031,1981,2141,1911,210+1.68%342,300569億1021万+5.77%44.561.14
12/021,1921,1991,1821,1900%261,600559億6954万+4.57%43.821.12
11/291,1841,1981,1821,190+0.25%234,300559億6954万+5.22%43.821.12
11/281,1881,1941,1811,187+0.34%149,600558億2844万+5.51%43.711.12
11/271,1871,1901,1731,183-0.67%139,400556億4031万+5.63%43.561.11
11/261,1951,1971,1811,191-0.5%163,200560億1658万+7.01%43.861.12
11/251,1991,2021,1791,197+0.42%242,300562億9878万+8.42%44.081.13
11/221,1971,1981,1851,192-0.08%212,200560億6361万+8.86%43.891.12
11/211,1701,1951,1651,193+2.23%358,900561億1064万+9.85%43.931.12
11/201,1651,1721,1601,167-0.09%160,400548億8778万+8.46%42.971.1
11/191,1701,1801,1661,168-0.76%158,300549億3481万+9.47%43.011.1
11/181,1801,1831,1641,177+0.6%282,700553億5811万+11.25%43.341.11
11/151,1681,1841,1631,170+0.17%405,200550億2888万+11.64%43.081.1
11/141,1641,1841,1451,168+0.09%428,700549億3481万+12.42%43.011.1
11/131,1561,1891,1531,167+0.26%497,700548億8778万+13.41%42.971.1
11/121,1341,1701,1301,164+3.65%584,100547億4668万+14.12%42.861.09
11/111,0901,1271,0781,123+3.31%496,600528億1832万+11.08%41.351.06
11/081,0701,0961,0601,087+0.09%426,900511億2512万+8.48%40.031.02
11/071,1001,1081,0791,086-0.82%254,800510億7809万+9.04%39.991.02
11/061,0711,1001,0581,095+2.15%446,100515億139万+10.72%40.321.03
11/051,0811,0901,0701,072-1.38%378,800504億1962万+8.94%39.471.01
11/011,0641,0941,0641,087+2.94%870,400511億2512万+11.03%40.031.02
10/311,0601,0801,0511,056+0.48%462,100496億6709万+8.42%38.880.99
10/301,0451,0681,0361,051+1.15%528,200494億3192万+8.35%38.70.99
10/291,0281,0411,0111,0390%461,700488億6753万+7.45%38.260.98
10/281,0401,0401,0261,039+1.17%176,600488億6753万+7.78%38.260.98
10/251,0391,0401,0221,027-1.82%251,300483億313万+6.87%37.820.97
10/241,0381,0471,0271,046+0.19%322,900491億9676万+9.3%38.520.98
10/231,0121,0481,0091,044+3.16%1,127,200491億269万+9.43%38.440.98
10/229861,0239791,012+2.85%1,244,200475億9763万+6.41%37.260.95
10/21957990951984+2.93%812,500462億8070万+3.69%36.230.93
10/18963968947956-0.62%415,100449億6377万+0.84%35.20.9
10/17958967941962+1.8%297,800452億4597万+1.37%35.420.9
10/16945950936945+0.11%321,700444億4640万-0.53%34.80.89
10/15955959938944-0.94%253,700443億9937万-0.74%34.760.89
10/11945961944953+2.14%322,700448億2267万+0.11%35.090.9
10/10927941924933+0.65%338,000438億8200万-2.1%34.360.88
10/09916928915927+0.76%228,400435億9980万-2.93%34.130.87
10/08939939912920-2.54%387,000432億7057万-3.77%33.880.87
10/07930957922944+1.4%538,100443億9937万-1.36%34.760.89
10/04910940907931+1.42%431,900437億8794万-2.72%34.280.88
10/03913930913918-0.76%223,200431億7650万-4.28%33.80.86
10/02910937909925+0.76%604,100435億574万-3.85%34.060.87
10/01950957906918-4.57%559,400431億7650万-4.87%33.80.86
09/30961972955962+0.1%168,700452億4597万-0.62%35.420.9
09/27956968952961+0.21%181,500451億9893万-0.72%35.390.9
09/269579629429590%156,600451億487万-1.03%35.310.9
09/25960967953959-0.1%89,500451億487万-1.03%35.310.9
09/24953971951960-0.21%152,500451億5190万-1.13%35.350.9
09/20972979948962-0.21%239,200452億4597万-1.03%35.420.9
09/19949964948964+2.34%145,500453億4003万-0.92%35.50.91
09/18971971941942-2.89%318,600443億530万-3.29%34.690.89
09/17961975954970+1.15%72,500456億2223万-0.51%35.720.91
09/13959965950959-0.21%134,200451億487万-1.64%35.310.9
09/12960967951961-1.44%161,000451億9893万-1.44%35.390.9
09/11992992972975-0.71%61,600458億5740万-0.1%35.90.92
09/10984984967982+0.61%115,900461億8663万+0.61%36.160.92
09/099851,007970976+0.1%166,900459億443万-0.1%35.940.92
09/06971990950975+0.52%139,600458億5740万-0.31%35.90.92
09/05975982960970-0.41%61,600456億2223万-1.02%35.720.91
09/04978979963974-0.41%64,500458億1036万-0.71%35.860.92
09/03955980955978+3.27%86,800459億9850万-0.41%36.010.92
09/029479579419470%82,900445億4047万-3.66%34.870.89
08/30962966947947-1.04%102,200445億4047万-3.76%34.850.89
08/29970970957957-1.34%119,600450億1080万-2.94%35.220.9
08/28963987958970-2.51%222,600456億2223万-1.82%35.70.91
08/279871,0079879950%164,600467億9806万+0.51%36.620.94
08/26997998985995+0.61%61,700467億9806万+0.51%36.620.94
08/23985995978989+1.12%114,600465億1586万-0.2%36.40.93
08/22973980961978+0.51%116,800459億9850万-1.41%35.990.92
08/219729839669730%89,300457億6333万-2.01%35.810.91
08/20988992972973-2.51%104,000457億6333万-2.21%35.810.91
08/19992998989998+0.6%65,700469億3916万+0.1%36.730.94
08/16974999969992+1.85%282,700466億5696万-0.7%36.510.93
08/15974987971974-1.52%151,900458億1036万-2.7%35.850.92
08/14977989969989+1.23%82,400465億1586万-1.49%36.40.93
08/13968978956977+1.03%168,600459億5146万-2.88%35.960.92
08/12962970952967-0.21%115,500454億8113万-4.07%35.590.91
08/09969977962969+0.1%73,900455億7520万-4.25%35.660.91
08/08985993967968-1.83%152,500455億2817万-4.54%35.620.91
08/079961,003986986-2.09%117,800463億7476万-3.05%36.290.93
08/061,0131,0139921,0070%144,900473億6246万-1.27%37.060.95
08/051,0021,0129971,007-0.2%66,400473億6246万-1.66%37.060.95
08/021,0081,0099981,009+0.1%142,200474億5653万-1.66%37.130.95
08/019941,0089901,008+1.51%152,900474億949万-2.04%37.10.95
07/319911,004982993-0.9%208,200467億400万-3.78%36.540.93
07/309721,0089721,002+3.09%191,200471億2730万-3.28%36.880.94