株価チャート

2013/07/08～2013/11/29

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
11/29605612605608+0.33%2,400105億4223万+0.66%4.480.6
11/28608608603606-0.82%3,400105億755万+0.5%4.470.6
11/27605611604611+1.33%7,400105億9425万+1.33%4.510.61
11/26619619603603-1.31%11,000104億5553万+0.17%4.450.6
11/25608615606611+0.49%8,900105億9425万+1.5%4.510.61
11/22612618608608-0.33%3,400105億4223万+1.33%4.480.6
11/216146146096100%2,200105億7691万+1.67%4.50.61
11/20614614607610-1.29%1,100105億7691万+1.84%4.50.61
11/19608619606618+1.48%18,800107億1562万+3.34%4.560.61
11/18608611608609+0.33%4,900105億5957万+2.01%4.490.6
11/15612621606607-2.1%14,700105億2489万+1.68%4.480.6
11/14621621611620+0.49%800107億5030万+3.85%4.570.62
11/13620620611617-0.8%5,800106億9828万+3.52%4.550.61
11/12620622616622+0.65%8,500107億8498万+4.71%4.590.62
11/11611624611618+1.31%9,100107億1562万+4.22%4.560.61
11/08605610600610+1.33%6,400105億7691万+3.04%4.50.61
11/07597614593602+1.01%11,700104億3819万+1.86%4.440.6
11/06592596587596+0.85%11,300103億3416万+0.85%4.40.59
11/05593593591591+0.34%3,600102億4746万0%4.360.59
11/01588590582589+0.68%1,400102億1278万-0.51%4.340.58
10/31586588580585-0.17%2,000101億4343万-1.18%4.310.58
10/30588591586586-1.18%1,600101億6077万-1.01%4.320.58
10/29586593586593+0.85%800102億8214万0%4.370.59
10/28590590583588+0.34%500101億9544万-0.68%4.340.58
10/25590590581586-0.85%7,800101億6077万-1.01%4.320.58
10/24590592585591+0.85%2,300102億4746万-0.17%4.360.59
10/23591591586586-1.35%3,700101億6077万-0.85%4.320.58
10/22595595588594+0.51%6,500102億9948万+0.68%4.380.59
10/21594594589591+1.2%2,600102億4746万+0.34%4.360.59
10/18590590584584-0.34%2,300101億2609万-0.68%4.310.58
10/175885915855860%21,600101億6077万-0.34%4.320.58
10/16596597586586-2.01%2,600101億6077万-0.17%4.320.58
10/15599600587598-0.17%4,100103億6884万+2.05%4.410.59
10/11600609585599-1.32%24,300103億8618万+2.39%4.420.59
10/10599615590607+1.34%8,700105億2489万+4.12%4.480.6
10/09590599589599+1.35%10,700103億8618万+3.1%4.420.59
10/08578591571591+1.9%2,900102億4746万+2.07%4.360.59
10/07580590578580+0.35%5,400100億5673万+0.35%4.280.58
10/04595595570578-3.67%7,500100億2205万+0.35%4.260.57
10/036006006006000%1,600104億352万+4.35%4.430.6
10/02599600595600+0.84%2,700104億352万+4.53%4.430.6
10/01595595590595-0.83%8,500103億1682万+3.84%4.390.59
09/30599600599600+0.17%1,800104億352万+4.9%4.430.6
09/27600600590599+1.53%4,900103億8618万+4.9%4.420.59
09/26600600590590-1.67%5,000102億3012万+3.51%4.350.59
09/25598600595600+0.67%8,400104億352万+5.45%4.430.6
09/24588598588596+2.23%2,600103億3416万+5.11%4.40.59
09/20576590576583-0.34%1,900101億875万+3%4.30.58
09/19575585575585+1.74%1,400101億4343万+3.72%4.310.58
09/185805965755750%5,60099億7004万+2.13%4.240.57
09/17578578575575+0.88%1,60099億7004万+2.31%4.240.57
09/135755755705700%1,10098億8334万+1.42%4.20.57
09/12566570564570+1.42%1,50098億8334万+1.6%4.20.57
09/11577580562562-0.88%8,60097億4463万+0.18%4.140.56
09/10574574566567-1.39%1,70098億3132万+1.07%4.180.56
09/09578580566575+2.86%5,40099億7004万+2.5%4.240.57
09/06561563550559-0.36%3,00096億9261万-0.36%4.120.56
09/05562562561561+0.18%20097億2729万0%4.140.56
09/04552560552560+1.45%3,60097億995万-0.18%4.130.56
09/03558558548552-1.6%1,60095億7123万-1.43%4.070.55
09/02562562561561+1.63%40097億2729万0%4.140.56
08/30546552538552+2.6%2,00095億7123万-1.6%4.070.55
08/29532552532538-4.1%12,80093億2848万-4.27%3.970.53
08/28574574561561-1.92%1,50097億2729万-0.36%4.140.56
08/27588588572572-0.17%1,20099億1802万+1.6%4.220.57
08/26573573573573+0.53%20099億3536万+1.78%4.230.57
08/235695935635700%8,00098億8334万+1.24%4.20.57
08/225515705515700%3,70098億8334万+1.24%4.20.57
08/21560570555570+0.71%4,80098億8334万+1.24%4.20.57
08/20560570560566+1.98%3,30098億1398万+0.53%4.170.56
08/19552555545555-1.07%70096億2325万-1.77%4.090.55
08/16561561561561+1.81%10097億2729万-0.71%4.140.56
08/15553553546551-0.72%1,20095億5389万-2.3%4.060.55
08/14555555555555+1.09%10096億2325万-1.6%4.090.55
08/13562562549549-2.49%40095億1922万-2.49%4.050.55
08/12546564546563+1.99%50097億6196万0%4.150.56
08/09558558552552-2.47%30095億7123万-1.25%4.070.55
08/08566566566566+0.35%20098億1398万+1.8%4.170.56
08/07564564560564-1.4%90097億7930万+2.17%4.160.56
08/06572574572572+1.78%4,10099億1802万+4.38%4.220.57
08/05559562559562-1.23%30097億4463万+3.5%4.140.56
08/02569569562569+3.27%2,50098億6600万+5.57%4.20.57
08/01530552530551+0.92%2,00095億5389万+2.99%4.060.55
07/31552553545546-4.55%1,50094億6720万+2.82%4.030.54
07/30562572552572+1.78%1,10099億1802万+8.33%4.220.57
07/29550567550562-1.4%4,10097億4463万+7.46%4.140.56
07/26563573556570-0.52%9,20098億8334万+9.83%4.20.57
07/25567574566573+1.06%7,50099億3536万+11.05%4.230.57
07/24574574566567-1.22%1,40098億3132万+10.74%4.180.56
07/23570579565574+1.59%2,00099億5270万+12.77%4.230.57
07/22581585565565+0.53%2,40097億9664万+11.88%4.170.56
07/19585589560562-2.26%9,20097億4463万+12.18%4.140.56
07/18564590564575-1.2%9,90099億7004万+15.93%4.240.57
07/17580598580582-4.59%6,800100億9141万+18.29%4.290.58
07/16572620550610+12.34%32,900105億7691万+25%4.50.61
07/12535545535543-0.37%8,10094億1518万+12.42%40.54
07/11545545539545+0.18%9,70094億4986万+13.31%4.020.54
07/10540547528544+0.74%14,40094億3252万+13.81%4.010.54
07/095355595355400%57,30093億6316万+13.21%3.980.54
07/08542550531540+14.89%85,60093億6316万+13.45%3.980.54