株価チャート

2013/07/23～2013/12/13

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
12/131,3801,4461,3791,435+2.94%110,000688億6115万+8.79%8.481.92
12/121,4011,4261,3611,394-2.59%180,000668億9369万+6.82%8.241.86
12/111,4681,4961,3511,431-6.04%304,500686億6920万+10.76%8.451.91
12/101,6041,6401,4871,523-4.51%337,500730億8399万+19.54%92.03
12/091,5451,6141,5451,595+3.3%224,000765億3905万+27.29%9.422.13
12/061,4851,5491,4721,544+3.76%301,500740億9172万+25.63%9.122.06
12/051,4701,4981,4701,488+1.71%213,500714億445万+23.38%8.791.99
12/041,4641,4691,4121,463-0.54%239,500702億478万+23.36%8.641.95
12/031,4101,4761,4101,471+2.94%256,000705億8867万+26.05%8.691.96
12/021,3901,4291,3771,429+3.03%195,000685億7323万+24.37%8.441.91
11/291,3641,3971,3641,387+2.29%183,500665億5778万+22.63%8.191.85
11/281,3091,3591,2801,356+3.04%261,500650億7019万+21.51%8.011.81
11/271,2951,3431,2801,316+2.49%281,500631億5071万+19.42%7.771.76
11/261,2211,2841,2081,284+5.25%453,000616億1513万+17.91%7.591.72
11/251,2001,2301,1951,220+2.09%125,500585億4397万+13.17%7.211.63
11/221,1751,2251,1701,195+1.27%199,500573億4430万+11.79%7.061.6
11/211,1851,2001,1691,180+0.85%95,000566億2450万+11.22%6.971.58
11/201,1761,1761,1471,170-1.18%101,000561億4463万+11.11%6.911.56
11/191,2051,2181,1701,184-1.99%100,000568億1644万+13.19%6.991.58
11/181,1951,2241,1861,208+2.2%196,000579億6813万+16.38%7.141.61
11/151,1671,1911,1661,182+3.41%184,000567億2047万+14.87%6.981.58
11/141,1341,1651,1321,143-1.8%110,500548億4898万+12.06%6.751.53
11/131,1301,1761,1261,164+1.84%168,500558億5671万+15.13%6.881.55
11/121,0981,1441,0831,143+7.02%246,500548億4898万+14.07%6.751.53
11/111,1001,1201,0621,068-1.29%133,000512億4997万+7.55%6.311.43
11/081,0531,1001,0501,082+1.41%248,500519億2178万+9.51%6.391.45
11/071,0491,0721,0471,067+7.45%328,500512億198万+8.55%6.31.43
11/06993994983993+0.71%20,000476億5095万+1.43%5.871.33
11/05995999986986-0.9%16,500473億1504万+0.72%5.831.32
11/01981995973995+1.43%42,000477億4693万+1.53%5.881.33
10/31984984979981-0.3%21,000470億7511万+0.1%5.81.31
10/301,0071,007978984-0.81%73,000472億1907万+0.31%5.811.31
10/299951,010992992-1.49%74,500476億297万+1.02%5.861.33
10/289921,0099921,007+1.21%34,500483億2277万+2.44%5.951.35
10/251,0081,009993995-0.5%51,000477億4693万+1.43%5.881.33
10/241,0001,0121,0001,000-0.79%50,000479億8686万+1.94%5.911.34
10/231,0041,0129971,008+0.5%58,000483億7076万+2.96%5.961.35
10/221,0101,0101,0001,003-0.59%25,000481億3082万+2.77%5.931.34
10/219901,0109901,009+2.02%60,000484億1874万+3.7%5.961.35
10/18990995980989+0.1%41,500474億5901万+1.96%5.841.32
10/17990995983988-0.2%35,500474億1102万+2.07%5.841.32
10/16975995967990+0.41%38,500475億699万+2.8%5.851.32
10/15987988973986-0.1%64,000473億1504万+3.03%5.831.32
10/11990994982987+1.23%65,000473億6303万+3.68%5.831.32
10/10971978971975+1.35%29,000467億8719万+2.96%5.761.3
10/09948969946962+3.11%88,000461億6336万+2.12%5.681.29
10/08909947904933+1.08%59,000447億7174万-0.32%5.511.25
10/07926941921923-0.32%45,500442億9187万-0.97%5.451.23
10/04924937916926-1.49%98,000444億3583万-0.22%5.471.24
10/03938955918940-1.26%77,500451億765万+1.62%5.551.26
10/02962973950952-1.04%46,500456億8349万+3.37%5.621.27
10/011,0061,006955962-2.83%120,500461億6336万+4.79%5.681.29
09/301,0251,025990990-2.75%133,500475億699万+8.32%5.851.32
09/271,0251,0279891,018+0.59%159,500488億5062万+11.99%6.011.36
09/261,0251,0401,0031,012+1.2%181,000485億6270万+11.95%5.981.35
09/251,0131,0269871,000-1.19%138,500479億8686万+11.36%5.911.34
09/249981,0239921,012+1.5%122,000485億6270万+13.33%5.981.35
09/20980997977997+1.84%106,500478億4290万+12.27%5.891.33
09/19970979966979+0.62%118,500469億7914万+10.87%5.781.31
09/18962974959973+1.67%104,500466億9122万+10.69%5.751.3
09/17935963933957+2.46%108,500459億2343万+9.37%5.651.28
09/13928934921934+0.65%33,500448億1973万+7.11%5.521.25
09/12939939920928-0.54%51,000445億3181万+6.79%5.481.24
09/11940943913933-0.21%117,000447億7174万+7.74%5.511.25
09/10873935873935+7.35%200,500448億6771万+8.47%5.521.25
09/09876881868871+3.2%128,500417億9656万+1.4%5.151.16
09/06861861840844-0.82%18,000405億91万-1.75%4.991.13
09/05870870850851-1.96%42,000408億3682万-0.93%5.031.14
09/04850870845868+2.6%36,000416億5259万+0.93%5.131.16
09/03845851834846+3.17%57,500405億9688万-1.51%51.13
09/028058298058200%78,000393億4923万-4.54%4.841.1
08/30837840810820-2.03%69,000393億4923万-4.65%4.841.1
08/29841842832837-0.48%42,500401億6500万-2.79%4.941.12
08/28850850840841-1.06%21,000403億5695万-2.55%4.971.12
08/27852858850850-1.28%43,500407億8883万-1.85%5.021.14
08/26880880855861-1.71%68,500413億1669万-0.58%5.091.15
08/23875880874876+0.23%69,000420億3649万+1.15%5.181.17
08/22879879869874-0.57%31,000419億4052万+1.16%5.161.17
08/21871881871879+0.57%48,500421億8045万+1.85%5.191.17
08/20872885869874+0.23%85,500419億4052万+1.51%5.161.17
08/19880880864872+0.23%29,500418億4454万+1.4%5.151.16
08/16873873863870-0.34%47,500417億4857万+1.28%5.141.16
08/15880881867873-1.91%52,000418億9253万+1.75%5.161.17
08/14876900876890+1.6%120,000427億831万+3.85%5.261.19
08/13880892873876+0.46%62,000420億3649万+2.46%5.181.17
08/12877892870872-0.11%121,500418億4454万+2.23%5.151.16
08/09869885856873+4.05%206,000418億9253万+2.46%5.161.17
08/08849865839839-1.06%49,500402億6098万-1.29%4.961.12
08/07843858842848-1.05%123,000406億9286万-0.24%5.011.13
08/06860860843857-0.35%53,000411億2474万+0.94%5.061.14
08/058608698568600%34,000412億6870万+1.42%5.081.15
08/02860869854860+0.94%50,000412億6870万+1.78%5.081.15
08/01848860845852+0.47%28,000408億8480万+1.19%5.031.14
07/31858866845848-0.82%100,000406億9286万+1.19%5.011.13
07/30838865828855+2.03%85,000410億2877万+2.27%5.051.14
07/29857857820838-2.22%72,500402億1299万+0.48%4.951.12
07/26871884844857-3.71%88,500411億2474万+3%5.061.14
07/25900900870890-1.11%242,000427億831万+7.23%5.261.19
07/24858900853900+4.65%290,000431億8817万+8.96%5.321.2
07/23852860838860+0.94%120,000412億6870万+4.5%5.081.15