株価チャート

2013/07/30～2013/12/30

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
12/30686692670672+0.9%8,90041億3817万+0.9%6.570.7
12/27688688666666-0.3%2,30041億122万+0.15%6.510.69
12/26630719630668+5.2%10,80041億1354万+0.6%6.530.7
12/25645647631635+0.79%6,90039億1033万-4.22%6.210.66
12/24621648621630-1.41%8,00038億7954万-4.55%6.160.66
12/20616645615639+2.57%16,10039億3496万-2.89%6.250.67
12/19647649623623-2.66%7,00038億3643万-4.59%6.090.65
12/18626640626640+0.63%12,30039億4112万-1.54%6.260.67
12/17645649636636-3.64%10,30039億1648万-1.4%6.220.66
12/16695700658660-5.04%13,90040億6428万+2.8%6.450.69
12/13700710678695+0.14%7,70042億7981万+9.45%6.790.72
12/12700700680694-1%7,80042億7365万+10.86%6.780.72
12/11707707685701-1.41%4,40043億1675万+13.61%6.850.73
12/10716717701711-0.7%4,50043億7833万+16.94%6.950.74
12/09712725708716+2.58%7,50044億912万+19.73%70.75
12/06715715693698-2.1%4,20042億9828万+18.71%6.820.73
12/05705729705713+4.39%12,20043億9065万+23.14%6.970.74
12/046776956706830%11,30042億591万+20.04%6.680.71
12/03676729674683+3.48%29,60042億591万+21.96%6.680.71
12/02625679625660+6.11%23,90040億6428万+19.57%6.450.69
11/29625634601622-1.89%18,20038億3027万+14.34%6.080.65
11/28649649623634-1.71%4,90039億417万+17.63%6.20.66
11/27652652632645-1.07%9,60039億7191万+21.01%6.30.67
11/26665665642652-1.66%10,90040億1501万+23.95%6.370.68
11/25650663628663+2.16%15,50040億8275万+27.5%6.480.69
11/22659659611649-1.67%16,20039億9654万+26.51%6.340.68
11/21654695643660+5.77%51,10040億6428万+30.18%6.450.69
11/20576638565624+9.09%42,90038億4259万+24.55%6.10.65
11/19588588569572+0.35%10,10035億2237万+15.56%5.590.6
11/18541580541570+7.95%24,20035億1006万+16.09%5.570.59
11/15553573528528-2.22%22,10032億5142万+8.42%5.160.55
11/14557600535540+2.47%61,90033億2532万+11.34%5.280.56
11/13575630502527-5.05%142,90032億4526万+9.56%5.150.55
11/12473555473555+16.84%118,00034億1769万+15.87%5.420.58
11/114754754754750%2,00029億2505万0%4.640.49
11/084754754744750%90029億2505万0%4.640.49
11/07469481469475+1.06%2,80029億2505万+0.21%4.640.49
11/06461498461470+1.51%4,70028億9426万-0.84%4.590.49
11/05463463463463+0.65%30028億5115万-2.11%4.530.48
11/01461461460460-2.13%1,00028億3268万-2.75%4.50.48
10/304704704704700%10028億9426万-0.63%4.590.49
10/29470470470470+2.17%40028億9426万-0.42%4.590.49
10/28462462460460-3.77%3,10028億3268万-2.54%4.50.48
10/25477478476478+1.49%1,40029億4352万+1.27%4.670.5
10/24481481471471-2.28%1,70029億41万0%4.60.49
10/23480482480482+0.21%1,80029億6815万+2.34%4.710.5
10/22499499480481+0.63%3,70029億6199万+2.78%4.70.5
10/21472478472478-2.85%1,30029億4352万+2.8%4.670.5
10/18499499492492-1.4%20030億2973万+6.26%4.810.51
10/17517517492499-1.58%7,00030億7284万+8.24%4.880.52
10/16510517506507+0.4%4,90031億2210万+10.7%4.960.53
10/15480520480505+5.21%3,50031億979万+10.99%4.940.53
10/11473480470480+1.69%60029億5584万+6.43%4.690.5
10/10470472470472+1.29%1,70029億657万+5.12%4.610.49
10/09465467465466+0.65%50028億6962万+4.02%4.550.49
10/08463463463463+0.22%40028億5115万+3.81%4.530.48
10/07462462462462+0.43%20028億4499万+3.82%4.520.48
10/04460460460460-1.5%2,30028億3268万+3.84%4.50.48
10/03459467459467+1.74%90028億7578万+5.66%4.560.49
10/02464464459459-1.5%4,10028億2652万+4.08%4.490.48
10/01460466450466+0.87%2,40028億6962万+5.91%4.550.49
09/30462462462462+2.67%10028億4499万+5.24%4.520.48
09/27460466450450-1.1%2,50027億7110万+2.74%4.40.47
09/26437457437455-2.15%3,00028億189万+4.12%4.450.47
09/25473473462465+1.09%1,20028億6347万+6.65%4.540.48
09/24460460459460-1.29%7,70028億3268万+5.75%4.50.48
09/204664674664660%90028億6962万+7.37%4.550.49
09/19460466460466+3.56%5,20028億6962万+7.62%4.550.49
09/184504604504500%5,00027億7110万+4.41%4.40.47
09/17430453426450+6.38%7,50027億7110万+4.65%4.40.47
09/13413423413423+2.42%2,40026億483万-1.4%4.130.44
09/12420420411413-1.43%2,40025億4325万-3.95%4.040.43
09/11422422419419-2.33%1,30025億8020万-2.56%4.10.44
09/10429429429429-0.23%1,70026億4178万-0.23%4.190.45
09/09428430428430+1.18%1,00026億4794万0%4.20.45
09/06425425425425+0.47%40026億1715万-1.16%4.150.44
09/05423423423423-1.63%5,00026億483万-1.63%4.130.44
09/044304304304300%80026億4794万0%4.20.45
09/03430430430430+0.23%60026億4794万0%4.20.45
08/30426429426429+0.7%60026億4178万-0.23%4.190.45
08/294264264264260%70026億2330万-0.93%4.160.44
08/27426426426426+0.24%10026億2330万-0.93%4.160.44
08/26445445425425-4.49%4,10026億1715万-1.39%4.150.44
08/23454454445445+1.37%1,80027億4031万+3.25%4.350.46
08/22434439434439+2.09%1,10027億336万+2.09%4.290.46
08/21447447426430-1.38%4,20026億4794万0%4.20.45
08/20455455436436+0.23%2,90026億8488万+1.4%4.260.45
08/164354354354350%2,60026億7873万+1.4%4.250.45
08/15430435430435+1.16%1,20026億7873万+1.16%4.250.45
08/144304304304300%11,60026億4794万0%4.20.45
08/13430430425430-2.27%4,70026億4794万0%4.20.45
08/12440440440440+1.38%1,20027億952万+2.33%4.30.46
08/09431434431434+2.12%30026億7257万+0.93%4.240.45
08/084254254254250%80026億1715万-1.16%4.150.44
08/07430430425425-1.16%60026億1715万-0.93%4.150.44
08/064304304304300%1,00026億4794万+0.47%4.20.45
08/05430430430430+1.9%80026億4794万+0.7%4.20.45
08/024224224224220%50025億9867万-1.4%4.120.44
08/014224224224220%10025億9867万-1.4%4.120.44
07/30430430422422-1.86%1,20025億9867万-1.86%4.120.44