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
12/301,2601,2681,2561,260+0.08%74,800365億4000万-0.47%25.15-
12/271,2551,2621,2541,259-0.4%67,300365億1100万-0.55%25.13-
12/261,2621,2671,2541,264-1.4%212,200366億5600万-0.08%25.23-
12/251,2721,2881,2711,282+0.79%274,300371億7800万+1.34%25.59-
12/241,2751,2781,2721,272-0.16%138,400368億8800万+0.63%25.39-
12/201,2731,2761,2701,274-0.08%119,600369億4600万+0.87%25.43-
12/191,2741,2781,2701,275+0.24%91,000369億7500万+1.11%25.45-
12/181,2691,2741,2681,272+0.32%80,000368億8800万+1.03%25.39-
12/171,2701,2701,2631,268+0.24%60,100367億7200万+0.88%25.31-
12/161,2651,2701,2631,265-0.08%68,800366億8500万+0.72%25.25-
12/131,2651,2721,2611,266+0.32%66,700367億1400万+0.96%25.27-
12/121,2691,2691,2621,262-0.24%61,500365億9800万+0.72%25.19-
12/111,2751,2751,2651,265-0.47%62,800366億8500万+1.12%25.25-
12/101,2701,2711,2651,271+0.16%44,600368億5900万+1.68%25.37-
12/091,2691,2721,2661,269+0.55%45,600368億100万+1.68%25.33-
12/061,2671,2671,2591,2620%54,800365億9800万+1.28%25.19-
12/051,2701,2701,2601,262-0.08%42,700365億9800万+1.45%25.19-
12/041,2651,2701,2631,263-0.08%39,300366億2700万+1.69%25.21-
12/031,2681,2711,2641,264-0.16%44,600366億5600万+1.85%25.23-
12/021,2631,2711,2631,266+0.32%33,900367億1400万+2.18%25.27-
11/291,2601,2671,2601,262+0.16%22,900365億9800万+2.02%25.19-
11/281,2711,2731,2601,260-0.47%59,000365億4000万+1.94%25.15-
11/271,2691,2731,2651,2660%38,200367億1400万+2.51%25.27-
11/261,2601,2661,2561,266+0.8%45,500367億1400万+2.68%25.27-
11/251,2581,2601,2501,256+0.4%35,800364億2400万+2.03%25.07-
11/221,2581,2581,2501,251-0.24%34,100362億7900万+1.71%24.97-
11/211,2531,2581,2481,254+0.24%25,900363億6600万+2.03%25.03-
11/201,2471,2521,2451,251+0.32%26,500362億7900万+1.87%24.97-
11/191,2501,2531,2451,247-0.08%32,900361億6300万+1.63%24.89-
11/181,2381,2491,2341,248+0.97%44,100361億9200万+1.79%24.91-
11/151,2331,2381,2291,236+0.49%37,600358億4400万+0.82%24.67-
11/141,2221,2351,2221,230+0.33%27,200356億7000万+0.41%24.55-
11/131,2251,2301,2231,226-0.08%15,500355億5400万+0.08%24.47-
11/121,2241,2291,2241,227+0.25%18,000355億8300万+0.25%24.49-
11/111,2211,2291,2211,224-0.08%18,200354億9600万0%24.43-
11/081,2251,2301,2221,225-0.33%15,400355億2500万+0.08%24.45-
11/071,2201,2351,2201,229+0.08%20,700356億4100万+0.49%24.53-
11/061,2251,2341,2211,228+0.57%20,400356億1200万+0.33%24.51-
11/051,2251,2261,2161,221+0.25%18,300354億900万-0.33%24.37-
11/011,2271,2271,2181,218-0.41%23,300353億2200万-0.57%24.31-
10/311,2201,2261,2201,223+0.41%11,700354億6700万-0.24%24.41-
10/301,2211,2241,2181,218-0.25%18,200353億2200万-0.57%24.31-
10/291,2171,2241,2171,221-0.08%13,800354億900万-0.33%24.37-
10/281,2201,2281,2151,222-0.16%33,000354億3800万-0.16%24.39-
10/251,2391,2391,2231,224-0.49%11,300354億9600万+0.08%24.43-
10/241,2211,2301,2201,230+0.65%12,100356億7000万+0.65%24.55-
10/231,2241,2301,2221,222-0.49%18,900354億3800万+0.08%24.39-
10/221,2281,2291,2181,228+0.66%23,800356億1200万+0.66%24.51-
10/211,2251,2291,2181,220-0.16%21,800353億8000万+0.08%24.35-
10/181,2211,2291,2191,222-0.16%16,400354億3800万+0.25%24.39-
10/171,2221,2401,2201,224-0.08%20,600354億9600万+0.49%24.43-
10/161,2281,2391,2201,225-0.24%13,200355億2500万+0.66%24.45-
10/151,2401,2411,2241,228-0.89%20,200356億1200万+1.15%24.51-
10/111,2341,2421,2331,239+0.57%18,100359億3100万+2.31%24.73-
10/101,2231,2331,2231,232+0.16%9,800357億2800万+1.99%24.59-
10/091,2081,2301,2031,230+1.65%16,300356億7000万+2.07%24.55-
10/081,2051,2131,2041,210-0.17%15,700350億9000万+0.67%24.15-
10/071,2181,2201,2071,212-0.41%20,400351億4800万+1.08%24.19-
10/041,2271,2271,2101,217-0.98%17,400352億9300万+1.67%24.29-
10/031,2151,2401,2151,229+1.15%18,900356億4100万+2.85%24.53-
10/021,2411,2431,2131,215-2.25%28,900352億3500万+1.84%24.25-
10/011,2351,2491,2351,2430%19,800360億4700万+4.37%24.81-
09/301,2391,2501,2361,243+0.49%31,900360億4700万+4.54%24.81-
09/271,2261,2431,2261,237+1.06%23,900358億7300万+4.3%24.69-
09/261,2151,2251,2101,224+0.74%19,800354億9600万+3.47%24.43-
09/251,2071,2241,2011,215+1%41,400352億3500万+2.88%24.25-
09/241,2081,2081,2001,203-0.17%24,700348億8700万+1.95%24.01-
09/201,2071,2091,2011,205-0.08%25,700349億4500万+2.21%24.05-
09/191,2051,2071,2001,206+0.58%13,100349億7400万+2.38%24.07-
09/181,2001,2041,1951,199+0.08%14,300347億7100万+1.87%23.93-
09/171,2001,2041,1981,198-0.58%17,000347億4200万+1.87%23.91-
09/131,1991,2101,1991,205+0.17%25,200349億4500万+2.55%24.05-
09/121,2001,2081,1961,2030%20,400348億8700万+2.56%24.01-
09/111,2101,2101,1991,203+0.17%25,300348億8700万+2.65%24.01-
09/101,2011,2051,1961,201+0.84%33,000348億2900万+2.65%23.97-
09/091,2011,2071,1901,191+2.76%51,300345億3900万+1.97%23.77-
09/061,1611,1631,1551,159-0.17%17,300336億1100万-0.69%23.13-
09/051,1641,1641,1571,161+0.09%12,500336億6900万-0.51%23.17-
09/041,1581,1651,1501,160+0.17%15,000336億4000万-0.51%23.15-
09/031,1551,1651,1521,158+0.7%12,100335億8200万-0.69%23.11-
09/021,1501,1591,1481,150+0.88%8,100333億5000万-1.29%22.95-
08/301,1511,1581,1381,140-0.87%20,700330億6000万-2.06%22.75-
08/291,1641,1701,1501,150-1.88%20,400333億5000万-1.2%22.95-
08/281,1751,1801,1701,172-0.42%10,200339億8800万+0.69%23.39-
08/271,1821,1821,1761,177-0.17%4,100341億3300万+1.2%23.49-
08/261,1781,1821,1771,179-0.17%4,600341億9100万+1.38%23.53-
08/231,1801,1811,1621,181+0.94%17,500342億4900万+1.64%23.57-
08/221,1691,1701,1611,170-0.51%10,000339億3000万+0.78%23.35-
08/211,1611,1821,1561,176+0.34%12,800341億400万+1.38%23.47-
08/201,1651,1891,1651,172-0.51%33,400339億8800万+1.12%23.39-
08/191,1801,1871,1751,178+0.26%9,800341億6200万+1.73%23.51-
08/161,1751,1851,1541,175-0.34%20,600340億7500万+1.56%23.45-
08/151,1871,1871,1761,179-0.67%11,300341億9100万+1.99%23.53-
08/141,1801,1871,1511,1870%18,700344億2300万+2.77%23.69-
08/131,1831,1901,1401,187+2.59%32,500344億2300万+2.86%23.69-
08/121,1611,1651,1511,157-0.69%5,100335億5300万+0.43%23.09-
08/091,1821,1851,1571,165-1.02%18,900337億8500万+1.22%23.25-
08/081,1501,1841,1501,177+2.08%36,700341億3300万+2.26%23.49-
08/071,1631,1681,1501,153-0.17%24,700334億3700万+0.26%23.01-
08/061,1601,1631,1481,1550%23,200334億9500万+0.43%23.05-