株価チャート

2013/08/06~2013/12/30

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
12/303,3303,3303,3103,330+0.91%4,245,7004兆4414億+0.24%16.431.3
12/273,3003,3053,2703,300+0.15%5,464,7004兆4014億-0.6%16.281.29
12/263,2953,3103,2803,295-2.37%5,898,8004兆3947億-0.69%16.251.29
12/253,3603,3753,3503,375+0.6%6,464,6004兆5014億+1.81%16.651.32
12/243,3453,3653,3453,355+0.9%6,290,8004兆4747億+1.39%16.551.31
12/203,3253,3353,3103,3250%5,510,8004兆4347億+0.64%16.41.3
12/193,3553,3553,3153,325+0.3%5,734,0004兆4347億+0.76%16.41.3
12/183,2703,3353,2653,315+1.53%6,216,8004兆4214億+0.64%16.351.3
12/173,2603,2703,2553,265+0.31%3,506,4004兆3547億-0.67%16.111.28
12/163,2703,2753,2503,255-0.61%4,244,7004兆3414億-0.82%16.061.27
12/133,2653,3053,2503,2750%9,859,2004兆3680億-0.03%16.161.28
12/123,2803,2903,2403,275-0.76%6,240,0004兆3680億+0.18%16.161.28
12/113,3253,3303,2853,300-0.15%4,345,6004兆4014億+1.2%16.281.29
12/103,3203,3303,2953,305-0.6%5,416,3004兆4080億+1.6%16.31.29
12/093,3303,3353,3103,325+1.22%5,066,6004兆4347億+2.53%16.41.3
12/063,2503,2953,2503,285-0.3%4,899,4004兆3814億+1.58%16.211.28
12/053,3353,3453,2903,295-0.9%5,322,0004兆3947億+2.14%16.251.29
12/043,3403,3503,3203,325-1.92%7,045,5004兆4347億+3.29%16.41.3
12/033,3853,4053,3703,390+0.59%4,952,3004兆5214億+5.57%16.721.32
12/023,4103,4103,3503,370-1.17%5,230,3004兆4947億+5.28%16.621.32
11/293,3853,4103,3603,410+0.89%6,460,5004兆5481億+6.93%16.821.33
11/283,3803,3953,3603,380+1.35%5,602,5004兆5081億+6.36%16.671.32
11/273,3003,3603,3003,335+0.76%6,970,4004兆4481億+5.27%16.451.3
11/263,3203,3303,3053,310-0.45%4,464,8004兆4147億+4.65%16.331.29
11/253,3153,3303,2853,325+1.22%6,659,4004兆4347億+5.29%16.41.3
11/223,2603,3153,2553,285+1.08%7,092,3004兆3814億+4.25%16.211.28
11/213,2153,2503,2103,250+1.09%5,028,7004兆3347億+3.37%16.031.27
11/203,2403,2453,2053,215-0.62%3,212,2004兆2880億+2.42%15.861.26
11/193,2253,2403,2103,235+0.15%3,004,5004兆3147億+3.19%15.961.26
11/183,2503,2503,2103,2300%4,609,0004兆3080億+3.19%15.931.26
11/153,2003,2403,1953,230+1.89%7,336,7004兆3080億+3.33%15.931.26
11/143,1503,1953,1453,170+0.96%5,306,7004兆2280億+1.57%15.641.24
11/133,1153,1553,1153,140-0.16%3,441,6004兆1880億+0.74%15.491.23
11/123,1153,1553,1103,145+1.45%4,584,5004兆1946億+0.96%15.511.23
11/113,1103,1253,0903,100+0.49%3,367,5004兆1346億-0.45%15.291.21
11/083,0603,0853,0603,085-0.32%4,167,7004兆1146億-0.93%15.221.21
11/073,1103,1153,0853,095+0.16%3,637,8004兆1279億-0.58%15.271.21
11/063,0653,1203,0653,090+0.82%3,606,0004兆1213億-0.77%15.241.21
11/053,1053,1103,0603,065-0.49%3,677,2004兆879億-1.61%15.121.2
11/013,0953,1103,0703,080-0.32%7,549,2004兆1079億-1.28%15.191.2
10/313,1203,1303,0853,090-0.96%3,124,6004兆1213億-1.06%15.241.21
10/303,1253,1403,1153,1200%4,607,8004兆1613億-0.16%15.391.22
10/293,1553,1653,1103,120-0.95%3,880,5004兆1613億-0.19%15.391.22
10/283,1203,1703,1103,150+2.27%5,028,9004兆2013億+0.64%15.541.23
10/253,1053,1203,0803,080-1.6%6,464,0004兆1079億-1.63%15.191.2
10/243,1203,1353,1103,130-0.16%3,389,8004兆1746億-0.19%15.441.22
10/233,2053,2103,1303,135-2.18%5,460,9004兆1813億-0.16%15.471.22
10/223,1953,2203,1853,205+0.63%3,696,2004兆2747億+1.97%15.811.25
10/213,1403,1953,1403,185+1.43%4,898,2004兆2480億+1.37%15.711.24
10/183,1253,1403,1103,140+0.64%2,945,6004兆1880億-0.03%15.491.23
10/173,1503,1553,0953,120+0.32%4,065,4004兆1613億-0.73%15.391.22
10/163,1203,1353,0953,110-0.16%2,930,3004兆1480億-1.08%15.341.22
10/153,1503,1753,1103,1150%5,250,4004兆1546億-0.89%15.371.22
10/113,1103,1603,0953,115-0.32%8,412,3004兆1546億-0.89%15.371.22
10/103,1153,1503,1003,125+0.64%3,607,7004兆1680億-0.64%15.421.22
10/093,0553,1103,0503,105+0.98%3,741,1004兆1413億-1.15%15.321.21
10/083,0703,0803,0553,075-0.81%4,548,1004兆1013億-1.88%15.171.2
10/073,1103,1153,0803,100-0.16%3,954,7004兆1346億-0.93%15.291.21
10/043,0703,1253,0703,105-0.32%3,933,4004兆1413億-0.58%15.321.21
10/033,0653,1453,0603,115+1.96%6,724,8004兆1546億-0.06%15.371.22
10/023,1203,1303,0353,055-1.93%6,786,1004兆746億-1.83%15.071.19
10/013,1253,1403,1103,115-0.48%4,563,3004兆1546億+0.13%15.371.22
09/303,1303,1603,1253,130-1.26%3,477,9004兆1746億+0.74%15.441.22
09/273,1753,1803,1603,170-0.16%2,352,3004兆2280億+2.23%15.641.24
09/263,1703,1753,1203,175+1.44%3,786,5004兆2346億+2.58%15.661.24
09/253,1503,1653,1103,130-0.79%4,310,4004兆1746億+1.33%15.441.22
09/243,1803,2053,1453,155-2.02%4,347,7004兆2080億+2.24%15.561.23
09/203,1803,2253,1703,220+1.42%10,360,3004兆2947億+4.48%15.881.26
09/193,2053,2103,1353,175-0.63%8,764,3004兆2346億+3.15%15.661.24
09/183,2403,2603,1853,195-1.08%5,843,7004兆2613億+3.83%15.761.25
09/173,2153,2603,2053,230+0.94%5,505,5004兆3080億+4.97%15.931.26
09/133,1753,2103,1703,200+0.47%8,426,6004兆2680億+4.13%15.791.25
09/123,1453,1953,1453,185+0.63%4,334,5004兆2480億+3.85%15.711.24
09/113,1953,2153,1503,165-0.47%7,181,0004兆2213億+3.26%15.611.24
09/103,1603,1903,1553,180+0.95%4,733,6004兆2413億+3.79%15.691.24
09/093,1603,1653,1353,150+1.61%6,263,0004兆2013億+2.77%15.541.23
09/063,1153,1203,0953,100-0.48%7,031,6004兆1346億+1.11%15.291.21
09/053,1453,1553,1053,115-0.95%7,763,8004兆1546億+1.53%15.371.22
09/043,1403,1653,1253,145+3.8%12,188,0004兆1946億+2.51%15.511.23
09/032,9733,0352,9583,030+3.24%5,155,6004兆413億-1.08%14.951.18
09/022,9412,9662,9132,935-0.44%4,169,2003兆9145億-4.18%14.481.15
08/303,0153,0252,9482,948-0.03%7,174,0003兆9319億-3.97%14.541.15
08/292,9562,9682,9292,949-0.27%5,924,9003兆9332億-4.19%14.551.15
08/282,9702,9732,9422,957-1.43%8,640,6003兆9439億-4.3%14.591.16
08/273,0103,0303,0003,000-0.33%3,289,6004兆12億-3.51%14.81.17
08/263,0253,0303,0003,010-0.33%3,195,0004兆146億-3.71%14.851.18
08/233,0253,0353,0003,020+1.07%6,182,7004兆279億-3.85%14.91.18
08/223,0103,0152,9662,988-1.22%9,352,4003兆9852億-5.29%14.741.17
08/213,0103,0353,0053,025+0.5%6,585,4004兆346億-4.66%14.921.18
08/203,0403,0453,0053,010-1.63%8,071,6004兆146億-5.58%14.851.18
08/193,0703,0803,0453,060-0.33%3,377,6004兆813億-4.55%15.11.2
08/163,0953,1103,0603,070-1.44%6,435,3004兆946億-4.6%15.141.2
08/153,1153,1503,1103,115-0.95%4,524,1004兆1546億-3.53%15.371.22
08/143,1603,1653,1253,145-1.41%6,448,0004兆1946億-2.9%15.511.23
08/133,1353,2003,1203,190+1.92%4,376,1004兆2547億-1.82%15.741.25
08/123,0503,1353,0403,130+2.12%6,300,6004兆1746億-3.81%15.441.22
08/093,1203,1253,0403,065-2.23%8,614,4004兆879億-6.1%15.121.2
08/083,1103,1903,1053,135+0.16%7,149,3004兆1813億-4.25%15.471.22
08/073,1403,1753,1253,130-2.49%6,548,4004兆1746億-4.66%15.441.22
08/063,1753,2103,1503,210+1.1%4,659,9004兆2813億-2.49%15.841.25