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
12/30598604591599+1.35%174,500312億3422万+0.5%7.720.74
12/27590599587591+0.34%90,900308億1707万-0.34%7.620.73
12/26584594575589+2.26%209,900307億1278万-0.51%7.590.72
12/25570582570576+1.05%235,900300億3491万-2.37%7.430.71
12/24581586568570-3.23%300,600297億2205万-3.23%7.350.7
12/20594595585589-1.67%284,300307億1278万+0.17%7.590.72
12/19611612598599-1.8%169,900312億3422万+2.39%7.720.74
12/18602614602610+1.67%145,300318億780万+4.81%7.870.75
12/17602608595600+0.33%124,200312億8636万+3.81%7.740.74
12/16609619596598-1.16%248,700311億8208万+4.18%7.710.73
12/13613616598605-1.14%231,700315億4708万+6.14%7.80.74
12/12611619607612-0.33%179,000319億1209万+8.13%7.890.75
12/11616625611614-0.49%113,800320億1638万+9.45%7.920.75
12/10622636617617-0.64%335,400321億7281万+10.77%7.960.76
12/09614623612621+1.64%195,100323億8139万+12.5%8.010.76
12/06592613590611+3.38%393,200318億5995万+11.9%7.880.75
12/05595619589591+0.51%441,300308億1707万+9.04%7.620.73
12/04584599584588-1.01%250,900306億6064万+9.29%7.580.72
12/03594598575594+0.17%292,400309億7350万+11.03%7.660.73
12/02602615590593-1.17%558,400309億2136万+11.68%7.650.73
11/29588603586600+2.74%521,900312億8636万+13.64%7.740.74
11/28583590583584+0.17%285,400304億5206万+11.45%7.530.72
11/27585588579583+0.17%207,900303億9992万+11.9%7.520.72
11/26572586568582+1.57%498,900303億4777万+12.36%7.50.71
11/25550575549573+5.91%432,200298億7848万+11.05%7.390.7
11/22555559540541-2.35%226,100282億987万+5.46%6.980.66
11/21551559544554+0.54%223,700288億8774万+8.2%7.140.68
11/20555560550551-0.72%279,100287億3131万+7.83%7.10.68
11/19540561537555+3.35%367,500289億3989万+9.04%7.160.68
11/18530547526537+2.48%314,500280億130万+5.92%6.920.66
11/15523528521524+0.96%146,200273億2342万+3.76%6.760.64
11/14510520510519+2.37%154,800270億6270万+2.98%6.690.64
11/13504510495507+0.4%158,900264億3698万+1%6.540.62
11/12497507497505+1.41%132,500263億3269万+0.6%6.510.62
11/11504505490498-0.4%90,200259億6768万-0.8%6.420.61
11/08483502483500+1.21%148,600260億7197万-0.4%6.450.61
11/07496501491494-0.8%77,300257億5911万-1.59%6.370.61
11/06478500478498+2.68%250,200259億6768万-0.99%6.420.61
11/05497499483485-1.02%205,800252億8981万-3.77%6.250.6
11/01497497483490-1.41%106,300255億5053万-2.97%6.320.6
10/31503505495497-1.58%84,200259億1554万-1.97%6.410.61
10/30502509501505+0.8%86,300263億3269万-0.39%6.510.62
10/29504504500501-1.38%60,300261億2411万-1.38%6.460.61
10/28506510504508+1.2%48,400264億8912万-0.2%6.550.62
10/25511511501502-1.95%94,900261億7626万-1.57%6.470.62
10/24505514501512+1.19%72,800266億9770万+0.39%6.60.63
10/23513518506506-1.75%61,500263億8483万-0.78%6.520.62
10/22512519512515+0.59%45,700268億5413万+1.18%6.640.63
10/21509514508512+0.59%54,600266億9770万+0.79%6.60.63
10/18500513500509-1.93%121,000265億4126万+0.39%6.560.62
10/17516524516519+0.39%144,100270億6270万+2.37%6.690.64
10/165185245145170%130,600269億5842万+1.97%6.670.63
10/15509518509517+2.38%110,000269億5842万+2.38%6.670.63
10/11492515492505+3.48%172,600263億3269万+0.2%6.510.62
10/104875004844880%88,200254億4624万-2.98%6.290.6
10/09476492472488+1.67%107,000254億4624万-2.98%6.290.6
10/08490493474480-2.44%146,000250億2909万-4.38%6.190.59
10/07508508489492-3.34%79,900256億5482万-1.8%6.340.6
10/04500509483509+1.39%157,800265億4126万+2%6.560.62
10/03503511502502-0.79%57,400261億7626万+1.01%6.470.62
10/02516520503506-2.32%89,600263億8483万+2.02%6.520.62
10/01511520511518+1.17%59,600270億1056万+4.86%6.680.64
09/30518524511512-1.16%90,400266億9770万+3.85%6.60.63
09/27529530517518-1.89%65,700270億1056万+5.5%6.680.64
09/26516530515528+2.33%87,100275億3200万+7.98%6.810.65
09/25520523515516-1.15%78,800269億627万+6.17%6.650.63
09/24526526516522-0.95%71,400272億1914万+7.85%6.730.64
09/20520528516527+1.54%202,200274億7986万+9.34%6.80.65
09/19513520511519+1.57%95,100270億6270万+8.13%6.690.64
09/18511519500511+1.79%120,500266億4555万+6.9%6.590.63
09/17515517501502+2.66%143,200261億7626万+5.24%6.470.62
09/13483494483489+0.82%163,600254億9839万+2.95%6.310.6
09/12505507481485-4.53%125,900252億8981万+2.54%6.250.6
09/11510517506508-0.2%90,300264億8912万+7.4%6.550.62
09/10496510496509+2.62%127,200265億4126万+8.07%6.560.62
09/09493497488496+2.69%105,400258億6339万+5.31%6.40.61
09/06486486475483-0.82%61,400251億8552万+2.55%6.230.59
09/05487489477487+0.21%76,600253億9410万+3.18%6.280.6
09/04475487475486+1.04%99,100253億4195万+2.97%6.270.6
09/03479487476481+3.89%150,400250億8123万+2.12%6.20.59
09/02456465446463+2.43%45,300241億4264万-1.7%5.970.57
08/30458463451452-0.88%67,900235億6906万-4.24%5.830.55
08/29461462454456-1.08%26,600237億7764万-3.59%5.880.56
08/28455463452461-0.22%50,400240億3836万-3.15%5.940.57
08/27477477462462-1.91%45,900240億9050万-3.35%5.960.57
08/26480484466471-0.21%45,700245億5979万-1.88%6.070.58
08/23478480465472-1.26%84,500246億1194万-2.07%6.090.58
08/22454479454478+3.46%113,200249億2480万-1.24%6.160.59
08/21456465450462+0.87%91,800240億9050万-4.94%5.960.57
08/20469469458458-2.14%65,000238億8192万-6.34%5.910.56
08/19474479460468+0.43%53,500244億336万-4.88%6.030.57
08/16469472455466-0.64%48,500242億9907万-5.86%6.010.57
08/15484484463469-3.1%111,200244億5551万-5.82%6.050.58
08/14476485474484+2.33%97,400252億3767万-3.2%6.240.59
08/13470479468473+2.83%128,200246億6408万-5.78%6.10.58
08/12446469446460+4.78%205,000239億8621万-8.73%5.930.56
08/09471472434439-6.99%443,500228億9119万-13.41%5.660.54
08/08472481472472-0.63%83,600246億1194万-7.63%6.090.58
08/07481485475475-4.04%133,100247億6837万-7.59%6.120.58
08/06500501486495-0.8%97,100258億1125万-4.07%6.380.61