株価チャート

2013/07/08～2013/11/29

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
202112/1, 株式分割 1→2
2013
11/29515515511515+0.39%60,000130億4555万-2.37%10.460.48
11/28516516512513-0.49%62,200129億9484万-2.75%10.420.48
11/27516518511515-2.28%319,000130億5823万-2.46%10.470.48
11/26526527523527-0.66%493,800133億6250万-0.19%10.720.49
11/25530532529531-0.09%158,200134億5125万+0.47%10.790.49
11/22531533530531-0.56%87,800134億6392万+0.76%10.80.49
11/215325345315340%56,000135億3999万+1.33%10.860.5
11/20532536532534-0.28%34,200135億3999万+1.52%10.860.5
11/19534536532536+0.47%33,600135億7803万+2%10.890.5
11/18532536531533+0.66%42,800135億1464万+1.52%10.840.5
11/15527533524530+0.76%64,600134億2589万+1.05%10.770.49
11/14526526524526+0.57%17,600133億2447万+0.48%10.690.49
11/13528528521523-0.95%27,600132億4840万+0.1%10.630.49
11/12523528522528+0.86%21,000133億7518万+1.25%10.730.49
11/11521524521523+0.48%15,600132億6108万+0.58%10.640.49
11/08524525520521-1.05%30,800131億9769万+0.29%10.580.48
11/07528528526526-0.28%19,400133億3715万+1.54%10.70.49
11/06528529525528+0.48%21,800133億7518万+1.83%10.730.49
11/05527529521525-0.47%38,200133億1179万+1.55%10.680.49
11/01536540523528-2.04%43,200133億7518万+2.23%10.730.49
10/31535540534539+1.03%31,400136億5409万+4.56%10.950.5
10/30529540528533+1.14%55,200135億1464万+3.7%10.840.5
10/29527529521527+0.19%31,200133億6250万+2.93%10.720.49
10/28521527521526+1.06%16,600133億3715万+2.94%10.70.49
10/25533533516521-1.89%45,200131億9769万+2.06%10.580.48
10/24523531523531+1.53%31,600134億5125万+4.22%10.790.49
10/23525525520523-0.38%26,200132億4840万+3.06%10.630.49
10/22524525522525+0.58%14,800132億9911万+3.66%10.670.49
10/21518522517522+0.87%20,200132億2304万+3.27%10.60.49
10/18513520513517-0.48%13,000131億894万+2.78%10.510.48
10/17516520516520+0.68%11,800131億7233万+3.28%10.560.48
10/16517517514516-0.1%19,200130億8359万+2.99%10.490.48
10/15520520516517-0.58%18,600130億9627万+3.3%10.50.48
10/11509521506520+2.87%43,600131億7233万+4.11%10.560.48
10/10504505502505+0.2%17,400128億467万+1.41%10.270.47
10/09504504500504+0.1%10,800127億7932万+1.41%10.250.47
10/08499505498504+1%18,000127億6664万+1.51%10.240.47
10/07498500498499-0.5%29,600126億3986万+0.71%10.140.46
10/04507507499501-0.99%43,000127億325万+1.42%10.190.47
10/03501509500506+0.6%20,000128億3003万+2.64%10.290.47
10/02509510503503-1.18%31,800127億5396万+2.24%10.230.47
10/01512512509509-0.2%15,600129億610万+3.67%10.350.47
09/30515515510510-0.2%30,200129億3145万+4.08%10.370.47
09/27510516507511+1.69%46,000129億5681万+4.5%10.390.48
09/26500505498503+0.5%40,400127億4128万+2.97%10.220.47
09/25498500493500+0.6%31,000126億7790万+2.67%10.170.47
09/24495497494497+0.61%23,800126億183万+2.26%10.110.46
09/20494495493494+0.2%22,800125億2576万+1.86%10.050.46
09/19493494492493+0.1%13,400125億40万+1.65%10.030.46
09/18494494491493+0.51%11,200124億8773万+1.76%10.020.46
09/17492492490490-0.1%8,400124億2434万+1.45%9.960.46
09/13495495487491-0.51%41,400124億3701万+1.55%9.970.46
09/12495495491493-0.3%18,800125億40万+2.07%10.030.46
09/11492495490495+0.3%19,800125億3844万+2.59%10.060.46
09/10489493489493+0.51%16,600125億40万+2.49%10.030.46
09/09492492488491+0.62%12,200124億3701万+1.98%9.970.46
09/06488488486488+0.1%6,800123億6095万+1.35%9.910.45
09/05486487484487+0.72%16,000123億4827万+1.46%9.90.45
09/04481484479484+0.62%13,800122億5952万+0.73%9.830.45
09/03481481480481+0.42%9,800121億8346万+0.31%9.770.45
09/02484484479479-0.1%8,800121億3275万-0.1%9.730.45
08/304804854784790%15,600121億4542万0%9.740.45
08/29481482479479+0.21%4,800121億4542万0%9.740.45
08/28483483478478-0.93%13,000121億2007万-0.21%9.720.45
08/274834854814830%3,600122億3417万+0.73%9.810.45
08/26485485481483+0.1%4,600122億3417万+0.52%9.810.45
08/234854854794820%16,200122億2149万+0.42%9.80.45
08/22479482479482+0.73%6,200122億2149万+0.63%9.80.45
08/214794814784790%5,000121億3275万-0.1%9.730.45
08/204804834794790%8,000121億3275万-0.1%9.730.45
08/19478480478479-0.31%13,000121億3275万-0.1%9.730.45
08/16482482478480+0.21%3,800121億7078万0%9.760.45
08/15481481479479-0.73%3,000121億4542万-0.21%9.740.45
08/14480483480483+1.26%5,600122億3417万+0.52%9.810.45
08/13479480477477-0.42%10,400120億8203万-0.73%9.690.44
08/12477485476479+0.1%11,800121億3275万-0.52%9.730.45
08/09480481478478-0.31%12,800121億2007万-0.62%9.720.45
08/084804824794800%9,800121億5810万-0.31%9.750.45
08/07483483479480-0.72%6,200121億5810万-0.31%9.750.45
08/06482483478483+0.84%8,800122億4685万+0.42%9.820.45
08/05483483478479-0.52%13,000121億4542万-0.42%9.740.45
08/02475482475482+1.8%9,000122億881万+0.1%9.790.45
08/01474475472473-0.53%11,200119億9329万-1.46%9.620.44
07/31482483476476-1.14%16,000120億5668万-0.94%9.670.44
07/30475481472481+1.26%32,800121億9613万+0.21%9.780.45
07/29480480474475-0.31%13,200120億4400万-0.84%9.660.44
07/26483483476477-0.63%12,200120億8203万-0.52%9.690.44
07/25484486479480-1.03%17,200121億5810万+0.31%9.750.45
07/24480487480485-0.1%6,400122億8488万+1.57%9.850.45
07/23478488476485+0.83%17,000122億9756万+1.89%9.860.45
07/22478483478481+0.63%5,200121億9613万+1.26%9.780.45
07/19482482478478-0.73%8,200121億2007万+0.84%9.720.45
07/184824844824820%4,600122億881万+1.8%9.790.45
07/17479482478482+0.52%11,000122億881万+2.01%9.790.45
07/16482482478479-0.52%8,000121億4542万+1.7%9.740.45
07/12488488482482-0.31%7,600122億881万+2.23%9.790.45
07/11488488483483-0.92%6,800122億4685万+2.77%9.820.45
07/10485490484488-0.1%9,600123億6095万+3.94%9.910.45
07/09484490483488-0.1%7,800123億7363万+4.27%9.920.45
07/08487489484489+0.31%12,800123億8630万+4.6%9.930.45