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
12/301,3681,3871,3611,380+0.95%863,6001625億7335万+7.39%316.51
12/271,3871,3911,3501,367-0.58%820,1001610億4186万+6.96%30.716.44
12/261,3781,3801,3501,375+0.51%1,255,1001619億8431万+8.01%30.896.48
12/251,3351,3741,3341,368+1.94%2,200,2001611億5967万+8.06%30.736.45
12/241,3621,3931,3361,342-1.47%2,014,1001580億9669万+6.59%30.156.33
12/201,3551,3651,3421,362-0.15%1,179,6001604億5283万+8.61%30.66.42
12/191,3651,3871,3591,364+1.49%2,127,1001606億8844万+9.56%30.646.43
12/181,3441,3501,3221,344-0.22%1,649,7001583億3230万+8.74%30.196.34
12/171,3001,3571,2921,347+5.65%2,937,0001586億8572万+9.78%30.266.35
12/161,3081,3141,2721,275-2.45%1,283,4001502億364万+4.68%28.646.01
12/131,3201,3201,2871,3070%1,481,5001539億7345万+7.93%29.366.16
12/121,2881,3201,2701,307+1.08%1,965,6001539億7345万+8.55%29.366.16
12/111,3361,3421,2701,293-3.22%2,663,5001523億2416万+7.93%29.056.1
12/101,3011,3381,2871,336+1.44%2,178,5001573億8985万+11.99%30.016.3
12/091,2811,3181,2701,317+3.86%3,113,1001551億5152万+11.05%29.596.21
12/061,2311,2751,2231,268+3.76%2,764,1001493億7899万+7.64%28.495.98
12/051,2111,2361,2031,222+1.08%1,572,4001439億5988万+4.27%27.455.76
12/041,1881,2331,1871,209+0.08%1,886,2001424億2839万+3.51%27.165.7
12/031,1941,2181,1831,208+1.17%1,073,1001423億1058万+3.42%27.145.7
12/021,1871,2001,1771,194-0.08%920,9001406億6129万+2.14%26.825.63
11/291,1801,2061,1721,195+1.1%788,2001407億7909万+2.14%26.855.63
11/281,1851,1901,1721,182+0.17%572,0001392億4761万+0.77%26.555.57
11/271,1871,1931,1771,180-1.58%482,3001390億1199万+0.34%26.515.56
11/261,1791,2051,1771,199+0.67%610,7001412億5032万+1.7%26.945.65
11/251,2071,2171,1861,191-0.92%589,6001403億787万+0.76%26.765.61
11/221,2491,2491,1921,202-2.83%1,237,8001416億374万+1.35%275.67
11/211,2181,2421,2111,237+3.08%1,644,6001457億2698万+4.12%27.795.83
11/201,1961,2111,1951,200-0.08%811,3001413億6813万+0.93%26.965.66
11/191,2101,2101,1951,201-0.08%1,050,2001414億8593万+0.76%26.985.66
11/181,1771,2171,1711,202+3.89%2,110,0001416億374万+0.67%275.67
11/151,1301,1651,1281,157+3.3%1,418,0001363億244万-3.18%25.995.45
11/141,1201,1341,1161,120-0.09%815,3001319億4359万-6.28%25.165.28
11/131,1161,1251,1111,121+0.36%441,3001320億6139万-6.27%25.185.28
11/121,1021,1241,0951,117+0.45%1,040,3001315億9016万-6.68%25.095.27
11/111,1501,1511,1081,112-1.77%847,6001310億113万-7.41%24.985.24
11/081,1441,1471,1251,132-2.16%963,9001333億5727万-5.98%25.435.34
11/071,1611,1771,1561,157+0.09%853,6001363億244万-4.22%25.995.45
11/061,1551,1661,1441,156-0.52%912,4001361億8463万-4.7%25.975.45
11/051,1401,1681,1261,162+2.83%1,292,4001368億9147万-4.6%26.15.48
11/011,1301,1551,1171,130+1.44%1,406,1001331億2165万-7.53%25.395.33
10/311,1721,1791,1121,114-1.76%2,013,9001312億3674万-9.36%25.035.25
10/301,1561,1851,1311,134-4.38%2,349,4001335億9288万-8.1%25.475.35
10/291,2121,2241,1791,186-3.89%1,573,8001397億1883万-4.28%26.645.59
10/281,2401,2511,2281,234-0.16%948,7001453億7356万-0.64%27.725.82
10/251,2781,2891,2311,236-2.29%1,555,3001456億917万-0.64%27.775.83
10/241,2481,2651,2381,265+0.48%777,1001490億2557万+1.52%28.425.96
10/231,2361,2641,2361,259+1.12%1,161,1001483億1873万+1.04%28.285.94
10/221,2731,2781,2341,245-2.73%1,492,0001466億6943万+0.08%27.975.87
10/211,2861,2891,2721,280+0.08%668,8001507億9267万+3.06%28.756.03
10/181,2621,2831,2621,279+1.91%870,9001506億7486万+3.06%28.736.03
10/171,2771,2821,2461,255-0.4%778,1001478億4750万+1.21%28.195.92
10/161,2711,2831,2551,260-1.64%716,8001484億3653万+1.78%28.315.94
10/151,2701,2871,2631,281+1.99%1,618,4001509億1048万+3.81%28.786.04
10/111,2471,2821,2371,256+3.04%1,745,6001479億6531万+2.11%28.225.92
10/101,1851,2231,1751,219+5.18%1,764,6001436億646万-0.73%27.385.75
10/091,1331,1651,1241,159+0.52%794,7001365億3805万-5.39%26.045.46
10/081,1251,1601,1231,153-0.17%773,8001358億3121万-5.8%25.95.44
10/071,2021,2051,1501,155-3.67%827,6001360億6682万-5.48%25.955.45
10/041,1841,2091,1631,199+0.76%1,108,0001412億5032万-1.64%26.945.65
10/031,2201,2281,1851,190-3.33%1,606,1001401億9006万-1.98%26.735.61
10/021,2791,2901,2151,231-4.13%1,172,7001450億2014万+1.65%27.655.8
10/011,2801,3131,2761,284+0.63%1,853,7001512億6390万+6.29%28.846.05
09/301,2801,2981,2641,276-0.39%1,294,0001503億2144万+6.07%28.666.02
09/271,2851,2931,2701,281-0.31%1,151,6001509億1048万+6.84%28.786.04
09/261,2371,2851,2331,285+3.38%1,020,0001513億8170万+7.53%28.876.06
09/251,2631,2801,2331,243-0.96%1,031,5001464億3382万+4.45%27.925.86
09/241,2631,2741,2431,255-1.26%918,8001478億4750万+5.82%28.195.92
09/201,2931,2941,2631,271-1.85%1,269,8001497億3241万+7.53%28.555.99
09/191,2871,2951,2691,295+1.49%1,564,1001525億5977万+10.03%29.096.11
09/181,2761,2931,2611,276+0.63%1,638,1001503億2144万+8.87%28.666.02
09/171,2301,2781,2221,268+5.23%2,109,9001493億7899万+8.75%28.495.98
09/131,1931,2081,1641,205+0.5%1,776,5001419億5716万+3.79%27.075.68
09/121,2601,2621,1921,199-4.61%1,932,2001412億5032万+3.36%26.945.65
09/111,2571,2751,2271,257+1.05%1,590,9001480億8311万+8.27%28.245.93
09/101,2271,2591,2161,244+2.98%2,284,4001465億5163万+7.24%27.955.86
09/091,2041,2301,1921,208+3.42%1,113,5001423億1058万+4.14%27.145.7
09/061,1631,1841,1631,168-0.17%927,3001375億9831万+0.6%26.245.51
09/051,1911,1961,1601,170-2.26%1,163,1001378億3392万+0.69%26.285.52
09/041,1561,2031,1511,197+4%1,349,8001410億1471万+3.28%26.895.64
09/031,1651,1681,1411,151+0.44%908,6001355億9560万-0.43%25.865.43
09/021,0881,1551,0841,146+5.33%2,049,6001350億656万-0.78%25.745.4
08/301,1021,1171,0841,088-0.64%907,2001281億7377万-5.56%24.445.13
08/291,0861,1151,0821,095+1.96%1,005,6001289億9842万-5.19%24.65.16
08/281,0681,0981,0681,074-3.59%1,092,0001265億2447万-6.77%24.135.06
08/271,1321,1441,1081,114-2.71%1,216,5001312億3674万-3.05%25.035.25
08/261,1541,1691,1401,145-0.78%1,190,1001348億8875万-0.09%25.725.4
08/231,1861,1891,1481,154-1.7%1,359,1001359億4902万+1.14%25.925.44
08/221,1751,1851,1401,174-1.01%1,622,1001383億515万+3.25%26.375.53
08/211,1631,2091,1581,186+2.6%2,499,7001397億1883万+4.77%26.645.59
08/201,1541,1831,1521,156-0.43%1,755,4001361億8463万+2.66%25.975.45
08/191,1591,1791,1461,161+0.09%1,162,9001367億7366万+3.57%26.085.47
08/161,1311,1681,1271,160+1.4%1,174,4001366億5586万+4.04%26.065.47
08/151,1531,1691,1391,144-2.31%1,020,4001347億7095万+3.06%25.75.39
08/141,1371,1711,1301,171+3.9%1,595,0001379億5173万+5.88%26.315.52
08/131,1591,1781,1181,127-0.18%2,827,9001327億6823万+2.36%25.325.31
08/121,1531,1781,1221,129-4.56%1,996,3001330億385万+2.92%25.365.32
08/091,2451,2641,1601,183-3.98%2,806,7001393億6541万+8.14%26.585.58
08/081,2201,2681,2191,232-0.08%3,385,7001451億3794万+13.13%27.685.81
08/071,2281,2641,2211,233-0.56%2,791,9001452億5575万+14.17%27.75.81
08/061,2331,2651,2121,240+1.22%4,437,1001460億8040万+15.78%27.865.85