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
12/301,6081,6101,5841,607+0.75%58,700515億5669万-0.99%16.770.72
12/271,5861,6081,5801,595+1.98%61,800511億7170万-2.03%16.640.72
12/261,5451,5701,5411,564+2.02%71,600501億7714万-4.23%16.320.7
12/251,5611,5651,5261,533-1.92%145,200491億8258万-6.47%160.69
12/241,5851,5891,5591,563-1.7%61,700501億4506万-4.98%16.310.7
12/201,6181,6271,5891,590-1.73%62,100510億1129万-3.81%16.590.72
12/191,6451,6451,6131,618-0.61%41,700519億960万-2.53%16.880.73
12/181,6121,6361,6031,628+0.49%46,700522億3042万-2.16%16.990.73
12/171,5791,6251,5791,620+2.6%71,100519億7376万-2.88%16.90.73
12/161,5831,5951,5751,579+0.25%38,900506億5838万-5.56%16.480.71
12/131,6001,6081,5731,575-1.62%121,300505億3005万-5.97%16.440.71
12/121,5951,6071,5951,6010%35,600513億6419万-4.47%16.710.72
12/111,6151,6201,5961,601-0.93%65,400513億6419万-4.42%16.710.72
12/101,6111,6251,6111,616-0.12%28,900518億4543万-3.64%16.860.73
12/091,6221,6301,6121,618-0.19%26,200519億960万-3.46%16.880.73
12/061,6091,6441,5951,621+0.56%52,000520億585万-3.22%16.920.73
12/051,6401,6551,6121,612-1.47%41,800517億1710万-3.76%16.820.73
12/041,6601,6611,6361,636-1.74%46,400524億8708万-2.33%17.070.74
12/031,7051,7051,6651,665-1.71%52,200534億1748万-0.6%17.370.75
12/021,6771,7021,6621,694+1.01%22,600543億4787万+1.07%17.680.76
11/291,6771,6951,6621,6770%19,200538億247万+0.06%17.50.76
11/281,6851,7001,6741,677-0.89%29,000538億247万-0.12%17.50.76
11/271,6811,7101,6641,692-0.59%36,300542億8371万+0.71%17.660.76
11/261,6901,7111,6871,702+0.06%31,300546億453万+1.19%17.760.77
11/251,7201,7301,6951,701-0.87%41,200545億7245万+1.07%17.750.77
11/221,7331,7341,7071,716-1.1%31,300550億5369万+1.9%17.910.77
11/211,7051,7401,7051,735+1.11%32,500556億6326万+2.91%18.10.78
11/201,6801,7241,6801,716+2.2%53,400550億5369万+1.84%17.910.77
11/191,7211,7221,6691,679-4.33%118,900538億6664万-0.42%17.520.76
11/181,7501,7681,7371,755-0.17%32,900563億491万+3.91%18.310.79
11/151,7481,7741,7201,758+1.38%80,500564億116万+4.21%18.340.79
11/141,7201,7591,6851,734+0.35%81,100556億3118万+2.97%18.090.78
11/131,7231,7421,7101,728+1.05%91,900554億3868万+2.86%18.030.78
11/121,6351,7231,6181,710+3.7%94,600548億6119万+2.03%17.840.77
11/111,6411,6491,6231,649+3%35,400529億416万-1.55%17.210.74
11/081,5601,6071,5531,601+0.82%59,700513億6419万-4.53%16.710.72
11/071,6171,6281,5821,588-3.11%39,100509億4712万-5.59%16.570.72
11/061,6001,6741,6001,639+2.5%33,300525億8333万-2.9%17.10.74
11/051,6321,6401,5951,599-0.06%26,100513億3万-5.55%16.690.72
11/011,6201,6301,5911,600-0.99%34,500513億3211万-5.88%16.70.72
10/311,6121,6501,6071,616+0.31%39,200518億4543万-5.39%16.860.73
10/301,6511,6511,6111,611-1.1%49,300516億8502万-5.95%16.810.73
10/291,6611,6811,6251,629-3.38%61,800522億6251万-5.35%170.73
10/281,7051,7221,6751,686-0.82%39,800540億9121万-2.49%17.590.76
10/251,7571,7591,6901,700-2.75%41,800545億4037万-1.96%17.740.77
10/241,7141,7601,7041,748+2.04%26,400560億8033万+0.63%18.240.79
10/231,7411,7651,7121,713-1.89%29,100549億5744万-1.38%17.880.77
10/221,7601,7761,7361,746+1.1%54,000560億1617万+0.46%18.220.79
10/211,7461,7501,7201,727-0.12%17,900554億660万-0.35%18.020.78
10/181,7441,7581,7141,729-1.09%24,100554億7076万-0.06%18.040.78
10/171,7281,7681,7281,748+1.33%16,100560億8033万+1.16%18.240.79
10/161,7351,7381,7031,725-0.58%19,500553億4243万+0.17%180.78
10/151,7761,7761,7301,735-0.74%27,000556億6326万+1.23%18.10.78
10/111,7151,7581,7151,748+2.76%40,400560億8033万+2.46%18.240.79
10/101,7001,7091,6821,701+1.01%21,000545億7245万+0.18%17.750.77
10/091,6091,6901,6061,684+3.31%48,000540億2705万-0.47%17.570.76
10/081,6101,6441,6051,630-0.12%30,400522億9459万-3.09%17.010.73
10/071,6741,6741,6211,632-3.2%34,300523億5875万-2.51%17.030.74
10/041,7021,7161,6731,686-1.69%33,000540億9121万+1.08%17.590.76
10/031,7061,7391,7041,715-0.69%21,900550億2161万+3.38%17.90.77
10/021,7341,7461,7111,727-0.4%39,500554億660万+4.6%18.020.78
10/011,7441,7631,7281,734-0.69%57,400556億3118万+5.54%18.090.78
09/301,7501,7661,7281,746-2.18%39,900560億1617万+6.72%18.220.79
09/271,7941,8001,7701,785-0.34%23,400572億6739万+9.71%18.630.8
09/261,7601,7951,7441,791+1.88%44,900574億5988万+10.83%18.690.81
09/251,8001,8101,7481,758-3.03%47,600564億116万+9.6%18.340.79
09/241,8001,8201,7671,813-0.17%67,500581億6570万+13.74%18.920.82
09/201,8171,8701,8031,816+0.11%111,700582億6195万+14.79%18.950.82
09/191,7751,8201,7701,814+2.83%83,600581億9778万+15.62%18.930.82
09/181,7801,8251,7551,764-0.23%116,400565億9365万+13.15%18.410.79
09/171,7241,8181,7091,768+2.49%163,900567億2198万+13.99%18.450.8
09/131,6241,7341,6181,725+6.61%142,900553億4243万+11.87%180.78
09/121,6571,6601,6031,618-2.76%31,700519億960万+5.34%16.880.73
09/111,7001,7191,6581,664-0.48%96,300533億8540万+8.76%17.360.75
09/101,6191,6941,6191,672+4.5%82,300536億4206万+9.71%17.450.75
09/091,5951,6241,5791,600+4.44%51,200513億3211万+5.33%16.70.72
09/061,5311,5491,5151,532+0.26%19,900491億5050万+1.06%15.990.69
09/051,5401,5401,5201,528-1.29%15,800490億2217万+0.73%15.940.69
09/041,5151,5511,5151,548+0.39%27,700496億6382万+2.11%16.150.7
09/031,4981,5441,4741,542+6.93%60,100494億7132万+1.98%16.090.69
09/021,4331,4551,4121,442+0.7%34,300462億6307万-4.63%15.050.65
08/301,4791,4811,4281,432-2.59%35,500459億4224万-5.42%14.940.65
08/291,4601,4731,4551,470+0.34%21,200471億6138万-3.16%15.340.66
08/281,4791,4851,4591,465-3.3%26,000470億96万-3.81%15.290.66
08/271,5181,5381,5111,515-1.69%19,000486億509万-0.92%15.810.68
08/261,5601,5601,5241,541-0.58%19,400494億3924万+0.46%16.080.69
08/231,5641,5791,5351,550+1.31%42,200497億2798万+0.78%16.170.7
08/221,4841,5411,4751,530+2.48%46,100490億8633万-0.71%15.970.69
08/211,4921,5071,4651,493+0.07%31,400478億9928万-3.43%15.580.67
08/201,5021,5301,4791,492-1.58%35,900478億6719万-3.8%15.570.67
08/191,5121,5251,5021,516+0.26%27,000486億3718万-2.57%15.820.68
08/161,4771,5241,4711,512+1%28,400485億885万-3.14%15.780.68
08/151,5401,5401,4931,497-3.73%60,600480億2761万-4.41%15.620.67
08/141,5801,5801,5271,555-0.19%27,400498億8840万-1.21%16.230.7
08/131,5551,5671,5201,558+0.71%46,500499億8464万-1.27%16.260.7
08/121,5551,6001,5451,547-1.4%63,000496億3174万-2.09%16.140.7
08/091,5491,7581,5361,569+5.66%421,400503億3755万-1.01%16.370.71
08/081,4891,5201,4741,485-1.26%26,200476億4262万-6.6%15.50.67
08/071,5241,5321,5001,504-3.16%34,700482億5218万-5.65%15.690.68
08/061,5301,5551,5001,553+1.5%24,200498億2423万-2.76%16.210.7