株価チャート

2013/08/05～2013/12/27

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
12/27650654642650+0.93%2,936,7005822億9220万+6.91%15.331.13
12/26631646621644+3.21%3,361,0005769億1719万+6.45%15.191.12
12/25627629612624-0.95%2,220,6005590億51万+3.48%14.721.08
12/24617633614630+2.44%3,620,0005643億7552万+4.65%14.861.09
12/20598616598615+3.36%3,742,5005509億3800万+2.5%14.511.07
12/19603607592595-0.67%3,873,4005330億2132万-0.83%14.031.03
12/18596600593599+0.17%1,643,3005366億466万0%14.131.04
12/17599607594598+0.84%1,354,7005357億882万0%14.111.04
12/16606610592593-2.15%1,556,7005312億2965万-0.67%13.991.03
12/13604613597606-0.66%3,107,4005428億7550万+1.85%14.291.05
12/12612620608610-0.49%2,141,4005464億5883万+2.87%14.391.06
12/11619623608613-1.92%2,662,3005491億4634万+3.72%14.461.06
12/10619626614625+1.3%3,169,0005598億9635万+6.11%14.741.09
12/09607617602617+5.11%2,896,0005527億2967万+5.29%14.551.07
12/06586590583587-0.17%2,711,0005258億5465万+0.69%13.851.02
12/05579595578588+0.68%3,672,2005267億5048万+1.03%13.871.02
12/04592592580584-2.99%3,451,9005231億6714万+0.52%13.781.01
12/03614616599602-2.11%4,026,4005392億9216万+3.97%14.21.05
12/02610617607615+0.49%2,443,2005509億3800万+6.59%14.511.07
11/29604612599612+1.49%2,964,3005482億5050万+6.43%14.441.06
11/28588604585603+4.15%2,504,9005401億8799万+5.42%14.221.05
11/27585586576579-2.85%2,121,2005186億8797万+1.76%13.661.01
11/26596599588596-1.16%1,591,0005339億1715万+5.11%14.061.03
11/25601604597603+0.5%1,373,3005401億8799万+6.73%14.221.05
11/22605607594600+0.67%2,242,2005375億49万+6.76%14.151.04
11/21592602587596+1.53%2,159,2005339億1715万+6.62%14.061.03
11/20584595584587+0.17%1,293,0005258億5465万+5.58%13.851.02
11/19596596580586-2.33%3,727,0005249億5881万+5.78%13.821.02
11/18608613598600+0.17%3,080,6005375億49万+8.7%14.151.04
11/15580602578599+4.36%4,647,9005366億466万+9.31%14.131.04
11/14565578561574+1.41%4,166,4005142億880万+5.51%13.541
11/13565575557566-1.57%3,513,6005070億4213万+4.62%13.350.98
11/12554575553575+3.98%2,850,9005151億464万+6.88%13.561
11/11565567549553-0.54%2,315,4004953億9629万+3.36%13.040.96
11/08551560545556-1.42%2,363,6004980億8379万+4.32%13.110.97
11/07565568555564-1.05%2,341,7005052億5046万+6.21%13.30.98
11/06554573544570+3.64%3,172,8005106億2547万+7.75%13.450.99
11/05552552535550+1.85%1,845,5004927億878万+4.36%12.970.95
11/01554555532540-2.53%2,516,6004837億5044万+2.47%12.740.94
10/31557562546554-0.36%2,518,8004962億9212万+5.32%13.070.96
10/30552556550556+2.02%1,945,3004980億8379万+5.9%13.110.97
10/29548551541545-0.37%1,445,0004882億2961万+4.01%12.860.95
10/28558558542547-1.26%2,243,8004900億2128万+4.59%12.90.95
10/25542557540554+2.21%3,430,3004962億9212万+5.93%13.070.96
10/24528544526542+0.93%1,892,1004855億4211万+4.03%12.780.94
10/23537554533537+0.56%3,305,1004810億6294万+3.47%12.670.93
10/22537537528534-0.19%1,077,4004783億7544万+3.09%12.60.93
10/21533535524535+0.94%1,245,6004792億7127万+3.48%12.620.93
10/18529533523530+0.19%1,117,9004747億9210万+2.71%12.50.92
10/17530534521529+0.76%1,538,7004738億9627万+2.92%12.480.92
10/16529530519525-0.76%2,384,6004703億1293万+2.34%12.380.91
10/15528535522529+0.76%1,913,1004738億9627万+3.52%12.480.92
10/11521528514525+3.35%1,650,9004703億1293万+3.14%12.380.91
10/10504511501508+1.4%1,176,2004550億8375万0%11.980.88
10/09488503483501+1.42%1,758,0004488億1291万-1.18%11.820.87
10/08484497481494+0.61%1,306,0004425億4207万-2.37%11.650.86
10/07500500481491-2.77%1,880,9004398億5457万-2.58%11.580.85
10/04500510494505-0.79%1,832,8004523億9625万+0.6%11.910.88
10/03505511501509+0.39%1,748,5004559億7958万+2%12.010.88
10/02517519499507-2.31%2,157,0004541億8791万+1.81%11.960.88
10/015165215085190%2,178,7004649億3792万+4.64%12.240.9
09/30525527518519-2.44%1,920,4004649億3792万+5.06%12.240.9
09/27530535521532+1.14%1,964,4004765億8377万+8.13%12.550.92
09/26512526508526+0.19%2,212,7004712億876万+7.57%12.410.91
09/255275285215250%2,064,5004703億1293万+8.02%12.380.91
09/24525528521525-0.76%1,663,6004703億1293万+8.47%12.380.91
09/20536537526529-1.49%1,650,4004738億9627万+9.75%12.480.92
09/19520537520537+4.27%3,080,8004810億6294万+11.88%12.670.93
09/18502519501515+3.41%2,786,3004613億5459万+7.74%12.150.89
09/17505506496498-1.39%1,398,7004461億2541万+4.4%11.750.86
09/134975084945050%3,233,5004523億9625万+6.09%11.910.88
09/12500505493505+0.6%1,749,0004523億9625万+6.32%11.910.88
09/115085084975020%1,440,4004497億874万+5.68%11.840.87
09/10491504489502+3.08%2,157,2004497億874万+5.91%11.840.87
09/09493494485487+2.74%1,534,6004362億7123万+2.53%11.490.85
09/06494494470474-4.24%2,692,5004246億2539万-0.63%11.180.82
09/05489498484495+2.06%1,893,6004434億3790万+3.34%11.680.86
09/044794874754850%1,726,1004344億7956万+1.25%11.440.84
09/03480493480485+3.85%3,149,5004344億7956万+1.04%11.440.84
09/02449471449467+4.71%2,498,8004183億5455万-2.91%11.020.81
08/30452455445446-0.67%2,324,1003995億4203万-7.28%10.520.77
08/29447452443449+1.35%2,121,1004022億2953万-7.23%10.590.78
08/28450450440443-4.32%2,700,1003968億5453万-8.85%10.450.77
08/27464470458463-1.49%1,346,8004147億7121万-5.51%10.920.8
08/264754774684700%1,392,3004210億4205万-4.28%11.090.82
08/23472476464470+2.4%1,420,2004210億4205万-4.47%11.090.82
08/22465465456459-0.65%1,828,4004111億8787万-6.71%10.830.8
08/21460464453462+0.22%1,621,3004138億7538万-6.48%10.90.8
08/20472472460461-3.56%1,586,1004129億7954万-6.87%10.870.8
08/19471478464478+1.06%1,315,6004282億872万-3.63%11.280.83
08/16472477463473-0.84%1,851,7004237億2955万-4.83%11.160.82
08/15479483474477-2.05%1,468,4004273億1289万-4.22%11.250.83
08/14483487477487+1.25%1,403,4004362億7123万-2.4%11.490.85
08/13484484471481+1.48%1,571,2004308億9623万-3.8%11.350.84
08/12476480470474-2.47%1,253,8004246億2539万-5.2%11.180.82
08/09493496483486-0.82%1,394,2004353億7540万-2.99%11.460.84
08/08491500489490-1.21%2,415,8004389億5873万-2.39%11.560.85
08/07502508495496-4.43%3,017,5004443億3374万-1.2%11.70.86
08/06515524500519-1.14%2,412,6004649億3792万+3.39%12.240.9
08/05516529513525+0.19%1,894,6004703億1293万+4.79%12.380.91