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
12/30532538531536+1.32%16,757,7001兆2457億+4.48%5.470.66
12/27527530524529+1.15%13,605,7001兆2294億+3.12%5.40.66
12/26515525514523+1.95%17,422,2001兆2155億+2.15%5.340.65
12/255105145085130%14,339,9001兆1922億0%5.240.64
12/24514514511513+0.2%10,758,1001兆1922億0%5.240.64
12/20514515509512-0.78%11,187,6001兆1899億-0.39%5.230.63
12/19517519514516+0.19%14,729,1001兆1992億+0.39%5.270.64
12/18510515509515+0.98%11,380,2001兆1969億+0.19%5.260.64
12/17507511507510+1.19%13,131,9001兆1853億-0.97%5.210.63
12/16506509504504-0.4%8,753,6001兆1713億-2.14%5.150.62
12/135085115045060%21,397,2001兆1760億-1.75%5.170.63
12/12510512506506-1.17%11,957,7001兆1760億-1.56%5.170.63
12/115145155105120%12,814,6001兆1899億-0.39%5.230.63
12/105125155095120%8,022,6001兆1899億-0.39%5.230.63
12/09515515510512+0.99%6,695,4001兆1899億-0.39%5.230.63
12/06508509504507+0.4%9,694,8001兆1783億-1.36%5.180.63
12/05509512504505-0.79%12,835,2001兆1736億-1.75%5.160.63
12/04512516508509-0.59%16,249,3001兆1829億-0.97%5.20.63
12/03520522512512-0.97%16,069,2001兆1899億-0.39%5.230.63
12/02513519511517+1.77%17,748,6001兆2015億+0.39%5.280.64
11/29513514508508-1.36%14,284,8001兆1806億-1.17%5.190.63
11/28513516511515+1.38%11,306,3001兆1969億0%5.260.64
11/27510513505508-0.59%14,017,6001兆1806億-1.36%5.190.63
11/26519523511511-1.73%21,940,6001兆1876億-0.97%5.220.63
11/25523525517520-0.19%12,716,3001兆2085億+0.78%5.310.64
11/22526529518521-0.38%14,205,6001兆2108億+0.77%5.320.65
11/21526529521523-0.57%13,586,4001兆2155億+1.16%5.340.65
11/20529530524526-0.38%8,151,3001兆2224億+1.94%5.370.65
11/19533534526528-1.12%13,005,3001兆2271億+2.33%5.390.65
11/18525536525534+1.91%25,267,4001兆2410億+3.69%5.450.66
11/15520525519524+1.35%18,756,1001兆2178億+1.95%5.350.65
11/14518520512517+0.19%14,021,9001兆2015億+0.98%5.280.64
11/13511518511516+0.78%13,728,2001兆1992億+0.98%5.270.64
11/12503512503512+1.59%9,748,3001兆1899億+0.39%5.230.63
11/11505507502504+0.6%7,459,0001兆1713億-1.18%5.150.62
11/084985034975010%5,946,8001兆1643億-1.57%5.120.62
11/07505508501501-1.38%10,339,1001兆1643億-1.57%5.120.62
11/06504511502508+0.59%7,214,0001兆1806億-0.2%5.190.63
11/05515515503505-0.98%8,914,8001兆1736億-0.79%5.160.63
11/015165165095100%8,596,7001兆1853億+0.2%5.210.63
10/31514517509510-0.97%8,013,1001兆1853億+0.2%5.210.63
10/30513519512515+0.39%9,974,2001兆1969億+1.38%5.260.64
10/29514516512513-1.16%5,451,2001兆1922億+0.98%5.240.64
10/28512520511519+2.37%6,870,1001兆2062億+2.17%5.30.64
10/25515515506507-1.74%9,118,5001兆1783億0%5.180.63
10/24515517512516-0.39%12,242,2001兆1992億+1.98%5.270.64
10/23533534518518-3%13,917,0001兆2038億+2.57%5.290.64
10/22529534528534+0.95%10,358,0001兆2410億+5.95%5.450.66
10/21527530525529+0.38%11,517,7001兆2294億+5.38%5.40.66
10/18525528521527+0.57%14,306,3001兆2248億+5.19%5.380.65
10/17513524513524+2.54%15,550,4001兆2178億+4.8%5.350.65
10/16508511504511+0.59%6,144,4001兆1876億+2.4%5.220.63
10/155115125065080%7,493,1001兆1806億+2.01%5.190.63
10/11507512505508+1.2%13,555,4001兆1806億+2.21%5.190.63
10/10495505494502+1.41%10,913,3001兆1667億+1.21%5.130.62
10/09486496483495+1.02%10,001,5001兆1504億-0.2%5.060.61
10/08490494488490-0.2%10,084,0001兆1388億-1.01%50.61
10/07495499483491-0.2%10,943,4001兆1411億-0.61%5.010.61
10/04489497488492+0.2%12,065,7001兆1434億-0.2%5.020.61
10/03498500490491-1.21%9,052,6001兆1411億-0.41%5.010.61
10/02499508494497-0.6%15,504,9001兆1550億+0.81%5.080.62
10/01501507499500-0.4%11,613,9001兆1620億+1.42%5.110.62
09/30507508500502-1.95%10,240,9001兆1667億+2.03%5.130.62
09/27508515506512+1.39%11,742,5001兆1899億+4.28%5.230.63
09/265025054995050%10,972,9001兆1736億+3.06%5.160.63
09/25503508502505+0.4%13,809,3001兆1736億+3.06%5.160.63
09/24504505498503-0.4%8,166,0001兆1690億+2.65%5.140.62
09/20501505499505+0.8%9,893,8001兆1736億+3.06%5.160.63
09/19500501494501+1.62%12,471,6001兆1643億+2.24%5.120.62
09/18495499493493-0.2%11,422,4001兆1457億+0.61%5.030.61
09/17493497490494+1.44%10,227,4001兆1481億+0.61%5.040.61
09/13489495484487-0.41%11,285,5001兆1318億-0.81%4.970.6
09/12496496488489-1.21%7,587,5001兆1364億-0.61%4.990.61
09/11504505493495-1.2%9,802,7001兆1504億+0.41%5.050.61
09/10500504499501+1.21%12,375,4001兆1643億+1.42%5.120.62
09/09504504492495+1.23%12,039,6001兆1504億0%5.050.61
09/06489492483489+0.2%6,679,8001兆1364億-1.41%4.990.61
09/05494495485488-0.2%8,326,4001兆1341億-1.81%4.980.61
09/04488490483489+0.41%8,356,3001兆1364億-1.81%4.990.61
09/03479491479487+3.4%10,335,7001兆1318億-2.21%4.970.6
09/02469476468471+0.43%8,144,0001兆946億-5.61%4.810.58
08/30475476465469-1.05%19,070,8001兆900億-6.01%4.790.58
08/29477478470474-1.25%16,785,3001兆1016億-5.2%4.840.59
08/28481484474480-1.84%10,543,4001兆1155億-4.38%4.90.6
08/27491502488489-0.41%10,930,1001兆1364億-2.98%4.990.61
08/26492497488491+0.82%9,621,3001兆1411億-2.77%5.010.61
08/23492495486487+0.41%12,894,7001兆1318億-3.94%4.970.6
08/22490491482485-0.82%12,482,8001兆1271億-4.53%4.950.6
08/21496497486489-1.41%12,007,6001兆1364億-4.12%4.990.61
08/20506509495496-2.75%12,121,0001兆1527億-2.94%5.060.61
08/19501514500510+2.2%13,211,1001兆1853億-0.2%5.210.63
08/16496505495499-0.6%9,830,5001兆1597億-2.35%5.10.62
08/15508512500502-2.14%11,005,2001兆1667億-1.95%5.130.62
08/14510517509513+0.79%11,945,0001兆1922億+0.2%5.240.64
08/13508511506509+1.19%7,161,4001兆1829億-0.39%5.20.63
08/12506508501503-1.57%9,827,9001兆1690億-1.57%5.140.62
08/09516519510511+0.59%10,209,1001兆1876億0%5.220.63
08/08511520507508-1.36%12,897,9001兆1806億-0.39%5.190.63
08/07522532515515-2.28%15,646,8001兆1969億+1.18%5.260.64
08/06514527513527+1.74%12,049,5001兆2248億+3.54%5.380.65