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
12/301,0231,0301,0231,026-0.19%38,200199億440万-4.11%22.210.52
12/271,0291,0371,0201,028+0.1%52,700199億4320万-3.93%22.250.53
12/261,0341,0341,0151,027-4.47%152,800199億2380万-4.02%22.230.53
12/251,0791,0851,0751,075-0.56%156,000208億5500万+0.37%23.270.55
12/241,0781,0811,0751,081+0.28%113,300209億7140万+1.12%23.40.55
12/201,0821,0821,0751,078-1.01%79,400209億1320万+0.94%23.340.55
12/191,0941,0951,0861,089-0.55%62,200211億2660万+2.16%23.570.56
12/181,0931,0951,0911,095+0.18%52,900212億4300万+2.91%23.70.56
12/171,0891,0941,0881,093+0.37%54,400212億420万+3.02%23.660.56
12/161,0941,0941,0881,089+0.18%31,800211億2660万+2.83%23.570.56
12/131,0801,0951,0781,087+0.65%46,000210億8780万+2.94%23.530.56
12/121,0801,0911,0791,080+0.19%51,000209億5200万+2.47%23.380.55
12/111,0721,0811,0721,078-0.55%23,100209億1320万+2.37%23.340.55
12/101,0711,0851,0711,084+0.93%31,100210億2960万+3.04%23.470.55
12/091,0721,0791,0711,074-0.37%33,600208億3560万+2.19%23.250.55
12/061,0891,0891,0701,078-1.28%56,600209億1320万+2.67%23.340.55
12/051,0801,0921,0781,092+1.3%38,700211億8480万+3.9%23.640.56
12/041,0761,0811,0741,078+0.09%29,900209億1320万+2.37%23.340.55
12/031,0761,0781,0691,077+0.09%25,900208億9380万+1.99%23.310.55
12/021,0731,0771,0691,076+0.75%24,400208億7440万+1.8%23.290.55
11/291,0711,0731,0681,068-0.09%31,900207億1920万+0.75%23.120.55
11/281,0691,0701,0581,069+1.71%31,100207億3860万+0.75%23.140.55
11/271,0401,0671,0391,051+1.35%34,100203億8940万-1.13%22.750.54
11/261,0391,0401,0371,037-0.1%24,500201億1780万-2.72%22.450.53
11/251,0351,0391,0331,038+0.39%19,000201億3720万-2.99%22.470.53
11/221,0341,0381,0301,0340%35,300200億5960万-3.72%22.380.53
11/211,0401,0411,0291,034-0.48%49,300200億5960万-4.08%22.380.53
11/201,0351,0401,0301,039+0.39%28,200201億5660万-3.97%22.490.53
11/191,0351,0381,0311,0350%29,600200億7900万-4.61%22.410.53
11/181,0351,0491,0291,035-0.1%39,500200億7900万-4.96%22.410.53
11/151,0341,0381,0251,036+0.29%59,800200億9840万-5.04%22.430.53
11/141,0401,0401,0301,033+0.1%31,300200億4020万-5.4%22.360.53
11/131,0301,0381,0261,032+0.29%31,900200億2080万-5.67%22.340.53
11/121,0301,0351,0251,029-0.1%24,300199億6260万-6.11%22.280.53
11/111,0351,0491,0271,030-0.39%11,700199億8200万-6.19%22.30.53
11/081,0521,0521,0241,034-1.8%39,200200億5960万-6.09%22.380.53
11/071,0561,0891,0521,053+0.29%15,100204億2820万-4.45%22.790.54
11/061,0511,0511,0431,050-0.1%17,000203億7000万-4.81%22.730.54
11/051,0501,0661,0401,051-1.5%21,100203億8940万-4.54%22.750.54
11/011,0951,1311,0601,067-3.7%32,600206億9980万-2.91%23.10.55
10/311,1251,1341,1051,108-2.21%18,600214億9520万+1%23.990.57
10/301,1401,1451,1331,133-0.53%12,100219億8020万+3.66%24.530.58
10/291,1301,1421,1221,139+1.24%13,800220億9660万+4.78%24.660.58
10/281,1071,1301,1071,125-0.44%6,500218億2500万+3.97%24.350.58
10/251,1111,1301,1101,130+2.82%20,100219億2200万+4.92%24.460.58
10/241,1011,1111,0981,099-1.35%22,600213億2060万+2.61%23.790.56
10/231,1351,1351,1061,114-2.02%16,200216億1160万+4.4%24.120.57
10/221,1351,1411,1251,137+0.26%12,300220億5780万+6.96%24.610.58
10/211,1311,1351,1251,1340%6,100219億9960万+7.28%24.550.58
10/181,1341,1351,1151,134+0.09%10,500219億9960万+7.79%24.550.58
10/171,1391,1451,1211,133+0.44%8,700219億8020万+8.21%24.530.58
10/161,1381,1381,1101,128-0.88%17,600218億8320万+8.25%24.420.58
10/151,1181,1501,1181,138+1.97%59,800220億7720万+9.85%24.630.58
10/111,0951,1161,0841,116+3.33%25,100216億5040万+8.24%24.160.57
10/101,0781,0961,0781,080+0.28%14,100209億5200万+5.26%23.380.55
10/091,0651,0771,0651,077+0.65%15,600208億9380万+5.38%23.310.55
10/081,0701,0791,0651,070-1.11%15,600207億5800万+5.11%23.160.55
10/071,1001,1061,0801,082-1.46%21,300209億9080万+6.6%23.420.55
10/041,0801,0981,0701,0980%23,500213億120万+8.71%23.770.56
10/031,0681,1081,0681,098+2.81%25,500213億120万+9.15%23.770.56
10/021,0751,1001,0541,068+1.33%52,100207億1920万+6.69%23.120.55
10/011,0201,1401,0201,054+4.25%77,700204億4760万+5.61%22.820.54
09/301,0021,0181,0021,011+0.4%22,900196億1340万+1.51%21.890.52
09/271,0021,0191,0021,0070%22,600195億3580万+1.21%21.80.51
09/261,0001,0071,0001,007+0.6%29,500195億3580万+1.31%21.80.51
09/259991,0039991,001+0.1%27,800194億1940万+0.81%21.670.51
09/249991,0049991,000-0.3%23,300194億+0.7%21.650.51
09/201,0081,0081,0001,003+0.2%14,100194億5820万+1.11%21.710.51
09/199981,0099971,001+0.5%25,800194億1940万+1.11%21.670.51
09/181,0031,005996996-0.4%25,300193億2240万+0.61%21.560.51
09/171,0001,0029991,0000%21,100194億+1.01%21.650.51
09/131,0021,0069971,000-0.1%11,000194億+1.11%21.650.51
09/121,0061,0069981,001-0.6%10,500194億1940万+1.21%21.670.51
09/111,0001,0071,0001,007+0.4%20,500195億3580万+1.82%21.80.51
09/101,0061,0069991,003+0.1%8,400194億5820万+1.42%21.710.51
09/099991,0069981,002+1.01%6,700194億3880万+1.21%21.690.51
09/069969979919920%4,700192億4480万+0.1%21.470.51
09/05994994982992+0.1%1,700192億4480万+0.1%21.470.51
09/04995995983991+0.2%3,100192億2540万0%21.450.51
09/03989997989989+1.54%8,400191億8660万-0.1%21.410.51
09/02975995969974-1.42%43,500188億9560万-1.72%21.080.5
08/30973988973988+1.65%5,000191億6720万-0.3%21.390.51
08/29981981969972-0.92%6,100188億5680万-2.02%21.040.5
08/28980983979981+0.2%4,200190億3140万-1.41%21.240.5
08/27979987979979-2.3%11,100189億9260万-1.81%21.190.5
08/261,0031,0039921,002+0.4%1,500194億3880万+0.3%21.690.51
08/239871,005980998+1.22%6,800193億6120万-0.2%21.60.51
08/22996996986986-0.5%1,900191億2840万-1.5%21.340.5
08/219921,000985991+0.51%7,600192億2540万-1.29%21.450.51
08/20983997981986+0.61%4,200191億2840万-2.09%21.340.5
08/199899899759800%3,200190億1200万-2.97%21.210.5
08/16986987972980+2.08%5,600190億1200万-3.26%21.210.5
08/15991992960960-3.13%22,000186億2400万-5.33%20.780.49
08/14994994981991-0.2%7,400192億2540万-2.36%21.450.51
08/131,0001,000993993-0.4%3,400192億6420万-2.17%21.50.51
08/129969979889970%1,700193億4180万-1.68%21.580.51
08/091,0031,007990997-0.2%5,200193億4180万-1.58%21.580.51
08/081,0091,009987999-0.6%8,200193億8060万-1.38%21.630.51
08/071,0281,0289831,005-2.33%18,900194億9700万-0.89%21.760.51
08/061,0271,0331,0201,029+0.39%15,200199億6260万+1.48%22.280.53