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
12/30171,900176,500171,900176,000+2.62%703255億1595万+2.8%41.950.98
12/27171,400172,600170,700171,500+0.18%193248億6355万+0.3%40.880.96
12/26169,900172,900169,200171,200+2.39%643248億2006万+0.12%40.810.96
12/25167,800168,300166,800167,200-0.24%934242億4015万-2.23%39.850.93
12/24168,500168,700167,500167,600-0.65%901242億9814万-2.11%39.950.94
12/20169,800169,800168,000168,700-0.47%496244億5761万-1.57%40.210.94
12/19170,000170,500169,500169,500-0.18%323245億7360万-1.22%40.40.95
12/18170,000170,400169,600169,800-0.35%418246億1709万-1.11%40.470.95
12/17170,000171,000170,000170,4000%363247億408万-0.78%40.620.95
12/16171,000171,700170,400170,400-0.64%254247億408万-0.78%40.620.95
12/13171,500171,800170,800171,5000%275248億6355万-0.14%40.880.96
12/12171,600172,000171,300171,500-0.29%90248億6355万-0.1%40.880.96
12/11172,600172,600171,200172,0000%326249億3604万+0.21%410.96
12/10171,600172,500171,100172,000+0.35%389249億3604万+0.23%410.96
12/09171,700172,500171,200171,400-0.12%346248億4905万-0.14%40.850.96
12/06171,600171,700170,800171,600+0.59%420248億7805万-0.07%40.90.96
12/05171,500171,600170,600170,600-0.52%186247億3307万-0.68%40.660.95
12/04172,600172,900171,500171,500-1.04%307248億6355万-0.23%40.880.96
12/03173,300173,500172,900173,3000%188251億2451万+0.77%41.310.97
12/02172,700173,700172,200173,300+0.35%265251億2451万+0.6%41.310.97
11/29171,700172,700171,100172,700+0.58%278250億3752万+0.1%41.160.97
11/28171,700172,300171,100171,700-0.35%119248億9255万-0.65%40.920.96
11/27171,200172,600171,100172,300+0.82%351249億7953万-0.51%41.070.96
11/26171,000171,300170,300170,900-0.29%259247億7656万-1.5%40.730.96
11/25170,600172,200170,500171,400+0.35%265248億4905万-1.42%40.850.96
11/22171,500172,000170,800170,800-0.41%165247億6207万-1.94%40.710.96
11/21172,000172,000171,200171,500-0.12%194248億6355万-1.72%40.880.96
11/20171,800172,800170,800171,700-0.41%299248億9255万-1.79%40.920.96
11/19172,000173,200171,800172,400+0.35%223249億9403万-1.57%41.090.96
11/18172,800173,800171,800171,800-1.21%323249億704万-2.08%40.950.96
11/15172,900174,000171,700173,900+0.87%529252億1150万-1.04%41.450.97
11/14171,500172,400170,500172,400+1%285249億9403万-1.99%41.090.96
11/13170,000171,000169,700170,700+0.41%212247億4757万-3.04%40.690.95
11/12170,700170,800169,400170,000-0.47%209246億4609万-3.58%40.520.95
11/11169,300171,800169,300170,800+0.77%228247億6207万-3.32%40.710.96
11/08170,200170,200169,500169,500-0.76%198245億7360万-4.28%40.40.95
11/07171,300171,800170,500170,800-0.29%167247億6207万-3.72%40.710.96
11/06172,600172,600171,200171,300-0.75%142248億3456万-3.69%40.830.96
11/05173,200173,200171,600172,600-0.58%149250億2303万-3.26%41.140.97
11/01173,600173,600172,700173,600+0.58%313251億6800万-2.94%41.380.97
10/31173,000173,000171,700172,600-0.63%398250億2303万-3.65%39.620.96
10/30174,800174,800173,500173,700+0.06%409251億8250万-3.2%39.870.97
10/29173,300174,000171,600173,600-3.82%697251億6800万-3.4%39.850.97
10/28180,300180,600180,000180,500+0.17%358261億6834万+0.32%41.441.01
10/25179,600180,600179,600180,200+0.11%298261億2485万+0.16%41.371.01
10/24180,000180,500179,300180,000-0.28%230260億9586万+0.13%41.321.01
10/23180,300180,600179,500180,500+0.11%263261億6834万+0.47%41.441.01
10/22180,400181,000180,300180,3000%105261億3935万+0.45%41.391.01
10/21179,100180,400179,100180,300+0.78%237261億3935万+0.52%41.391.01
10/18180,500180,500178,900178,900-0.11%236259億3638万-0.17%41.071
10/17179,700181,000178,900179,100-0.22%424259億6538万-0.03%41.111
10/16179,800179,900178,500179,500-0.22%214260億2337万+0.34%41.211
10/15179,900180,000178,700179,9000%264260億8136万+0.78%41.31.01
10/11179,600179,900178,600179,900+0.78%311260億8136万+1.01%41.31.01
10/10179,500179,500178,300178,500+0.22%188258億7839万+0.47%40.981
10/09176,900179,400176,200178,100+0.91%371258億2040万+0.44%40.881
10/08176,000177,000176,000176,500-0.34%192255億8844万-0.26%40.520.99
10/07179,000179,200176,500177,100-1.01%219256億7542万+0.25%40.660.99
10/04178,500179,200177,100178,900-1.11%313259億3638万+1.47%41.071
10/03177,700181,200177,700180,900+1.86%259262億2633万+2.93%41.531.01
10/02182,600183,000177,100177,600-2.74%400257億4791万+1.36%40.770.99
10/01184,200184,700182,600182,600-1.3%347264億7280万+4.47%41.921.02
09/30183,000185,000181,600185,000+0.65%673268億2074万+6.22%42.471.03
09/27180,100183,800180,000183,800+1.94%747266億4677万+5.98%42.191.03
09/26180,500181,400179,500180,300+0.06%480261億3935万+4.34%41.391.01
09/25180,700180,800178,000180,200-0.28%206261億2485万+4.55%41.371.01
09/24178,500180,900177,000180,700+1.01%347261億9734万+5.11%41.481.01
09/20179,800179,800176,600178,900-0.56%445259億3638万+4.38%41.071
09/19177,000179,900176,700179,900+1.75%376260億8136万+5.2%41.31.01
09/18176,000177,000175,800176,800-0.34%226256億3193万+3.66%40.590.99
09/17175,300177,400175,300177,400+0.57%211257億1891万+4.22%40.720.99
09/13174,100176,400174,100176,400-0.28%195255億7394万+3.88%40.490.99
09/12175,200176,900173,500176,900+0.23%286256億4643万+4.35%40.610.99
09/11177,400177,400175,500176,500-0.51%304255億8844万+4.3%40.520.99
09/10172,800177,400172,700177,400+2.9%555257億1891万+5.02%40.720.99
09/09170,900172,400170,100172,400+1.47%405249億9403万+2.24%39.580.96
09/06170,000170,200168,000169,900-0.06%343246億3159万+0.81%390.95
09/05169,400170,200168,800170,000+0.65%237246億4609万+0.88%39.030.95
09/04169,700170,000168,800168,900-0.71%100244億8661万+0.24%38.770.94
09/03169,500170,100169,000170,100+0.83%234246億6058万+1%39.050.95
09/02169,000169,300168,100168,700-0.35%152244億5761万+0.24%38.730.94
08/30168,000169,800167,700169,300+0.77%216245億4460万+0.6%38.860.95
08/29167,000169,700165,300168,000+1.69%313243億5613万-0.18%38.570.94
08/28166,900167,300165,000165,200-1.37%186239億5020万-1.87%37.920.92
08/27166,900167,500166,500167,500+0.36%98242億8364万-0.62%38.450.94
08/26167,000167,700166,900166,9000%99241億9666万-1.03%38.310.93
08/23166,900168,000166,900166,9000%93241億9666万-1.09%38.310.93
08/22167,300168,000166,800166,900-0.65%199241億9666万-1.15%38.310.93
08/21169,600169,600167,100168,000-0.65%135243億5613万-0.6%38.570.94
08/20169,700169,800168,000169,100+0.06%156245億1561万0%38.820.94
08/19167,600169,200167,600169,000+0.72%58245億111万-0.07%38.80.94
08/16167,300168,900167,300167,800-0.94%91243億2714万-0.81%38.520.94
08/15168,100169,500167,200169,400+0.41%142245億5910万+0.12%38.890.95
08/14168,400169,600168,200168,700+0.3%101244億5761万-0.29%38.730.94
08/13167,200168,400167,000168,200+0.72%59243億8513万-0.6%38.610.94
08/12168,200169,200166,600167,000-1.36%167242億1115万-1.35%38.340.93
08/09169,300169,400168,100169,3000%149245億4460万-0.06%38.860.95
08/08169,100169,900169,000169,300+0.12%65245億4460万-0.08%38.860.95
08/07168,900170,000168,900169,100-0.53%66245億1561万-0.24%38.820.94
08/06170,000170,200169,000170,000-0.06%90246億4609万+0.26%39.030.95