株価チャート

2013/07/16～2013/12/30

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
12/30255255254255-0.78%2,50036億4023万-2.3%153.911.47
12/27258258257257+1.18%1,20036億6879万-1.53%155.121.48
12/26251257251254-1.93%2,50036億2596万-2.68%153.311.46
12/25263263257259+0.78%3,90036億9734万-0.77%156.331.49
12/24260260257257-1.91%4,40036億6879万-1.53%155.121.48
12/20262262262262+1.95%10037億4016万+0.38%158.141.51
12/192602632572570%3,30036億6879万-1.53%155.121.48
12/18257257257257-2.28%10036億6879万-1.53%155.121.48
12/17260263258263+1.15%2,00037億5444万+0.77%158.741.52
12/16263263260260-0.38%2,50037億1161万0%156.931.5
12/13261261261261-2.97%1,00037億2589万+0.38%157.531.5
12/12265269265269+3.07%80038億4009万+3.46%162.361.55
12/11262266261261-1.51%1,60037億2589万+0.77%157.531.5
12/102642652562650%9,60037億8299万+2.32%159.951.53
12/09261267259265+1.92%2,00037億8299万+2.71%159.951.53
12/06265267260260-1.89%9,40037億1161万+0.78%156.931.5
12/05265265265265+1.92%1,00037億8299万+2.71%159.951.53
12/042602662572600%2,60037億1161万+0.78%156.931.5
12/032652652602600%2,60037億1161万+0.78%156.931.5
12/02273273260260-1.89%2,60037億1161万+0.78%156.931.5
11/29265265265265+2.32%10037億8299万+2.71%159.951.53
11/28259259259259+0.39%50036億9734万+0.78%156.331.49
11/27257262257258-5.15%1,00036億8306万+0.39%155.721.49
11/26255272255272+6.67%70038億8292万+5.84%164.171.57
11/25261261255255-3.77%1,10036億4023万-0.78%153.911.47
11/22260265260265+1.92%20037億8299万+3.11%159.951.53
11/21260260260260+1.17%1,20037億1161万+1.17%156.931.5
11/18254257254257+0.39%60036億6879万+0.39%155.121.48
11/14256256256256+1.19%20036億5451万0%154.521.48
11/12249253249253-1.17%2,00036億1168万-1.17%152.711.46
11/11256256256256+0.79%10036億5451万0%154.521.48
11/08256256254254-0.78%1,00036億2596万-0.39%153.311.46
11/07256256256256+0.79%20036億5451万+0.39%154.521.48
11/062542542542540%10036億2596万-0.39%153.311.46
11/05254255253254-1.93%80036億2596万-0.39%153.311.46
10/31257259257259+1.57%3,20036億9734万+1.57%156.331.49
10/30258258251255+2%1,60036億4023万0%153.911.47
10/29258258250250-1.19%2,70035億6886万-1.96%150.891.44
10/28257257250253-1.17%4,70036億1168万-0.78%152.711.46
10/25256256256256-3.4%20036億5451万+0.39%154.521.48
10/24259265259265+1.92%7,00037億8299万+3.92%159.951.53
10/23256260250260+2.36%9,70037億1161万+2.36%156.931.5
10/22254254254254-3.05%70036億2596万0%153.311.46
10/21262262262262+3.56%1,00037億4016万+3.56%158.141.51
10/162602602532530%1,10036億1168万0%152.711.46
10/15260260253253-3.07%40036億1168万0%152.711.46
10/082492612492610%2,30037億2589万+3.57%157.531.5
10/072612612612610%50037億2589万+3.57%157.531.5
10/04261261255261+2.35%2,50037億2589万+3.98%157.531.5
10/03255255255255-0.78%10036億4023万+1.59%153.911.47
10/02256257254257+2.39%2,10036億6879万+2.8%155.121.48
10/012512512512510%10035億8313万+0.4%151.51.45
09/30260260251251+0.8%1,90035億8313万+0.4%151.51.45
09/27250250249249-1.19%1,40035億5458万-0.4%150.291.44
09/26252252252252+0.8%20035億9741万+0.8%152.11.45
09/25251256250250-1.96%3,20035億6886万-0.4%150.891.44
09/24252255249255+0.39%2,00036億4023万+1.59%153.911.47
09/20254254254254+0.4%2,10036億2596万+1.2%153.311.46
09/192552552502530%70036億1168万+0.8%152.711.46
09/18253253253253+1.2%30036億1168万+0.8%152.711.46
09/17253254250250-1.19%1,10035億6886万-0.4%150.891.44
09/132522532522530%1,00036億1168万+0.8%152.711.46
09/11251253250253+0.4%5,80036億1168万+0.8%152.711.46
09/102512522512520%90035億9741万+0.4%152.11.45
09/09248252248252+0.4%1,70035億9741万0%152.11.45
09/06251251251251+2.45%10035億8313万-0.4%151.51.45
09/05245245245245-2%10034億9748万-2.78%147.881.41
09/032502502502500%60035億6886万-0.79%150.891.44
09/02251251250250+2.88%1,50035億6886万-1.19%150.891.44
08/30243244243243-2.02%1,80034億6893万-3.95%146.671.4
08/29247250247248+1.22%2,20035億4031万-2.36%149.691.43
08/282452452452450%2,30034億9748万-3.54%147.881.41
08/27251251245245-2.39%1,80034億9748万-3.92%147.881.41
08/26251251251251+2.03%2,20035億8313万-1.95%151.51.45
08/23256256245246-1.6%8,20035億1176万-3.91%148.481.42
08/22257258241250-1.96%18,60035億6886万-2.72%150.891.44
08/21253255253255+0.79%70036億4023万-1.16%153.911.47
08/20253253253253+2.02%50036億1168万-1.94%152.711.46
08/19255255246248-3.88%2,10035億4031万-4.25%149.691.43
08/162582582582580%50036億8306万-0.77%155.721.49
08/15254258254258+1.98%90036億8306万-0.77%155.721.49
08/13253253253253-0.78%1,00036億1168万-2.69%152.711.46
08/122552552552550%10036億4023万-2.3%153.911.47
08/08252255252255-0.39%80036億4023万-2.3%153.911.47
08/07256256256256-0.39%40036億5451万-2.29%154.521.48
08/06257257253257+1.18%90036億6879万-1.91%155.121.48
08/052542542542540%60036億2596万-3.42%153.311.46
08/02260261254254-1.17%2,60036億2596万-3.79%153.311.46
08/01257257257257+0.78%50036億6879万-3.02%155.121.48
07/31257257255255-0.78%1,60036億4023万-3.77%153.911.47
07/302572572552570%1,80036億6879万-3.02%155.121.48
07/26258258257257-0.39%40036億6879万-3.02%155.121.48
07/25258258258258-1.53%1,40036億8306万-2.64%155.721.49
07/24262262262262+0.77%30037億4016万-0.76%158.141.51
07/23256260256260+0.78%5,20037億1161万-1.52%156.931.5
07/22257258256258+0.39%7,50036億8306万-2.27%155.721.49
07/19264264257257-4.1%3,10036億6879万-2.65%155.121.48
07/18257269257268+2.68%1,60038億2582万+1.52%161.761.55
07/17266266260261-1.88%40037億2589万-1.14%157.531.5
07/16267267266266-0.37%50037億9726万+1.14%160.551.53