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
2013
11/29279282277281+1.44%130,60054億3864万+1.44%63.780.5
11/28278284275277+0.73%224,90053億6122万0%62.870.49
11/27283289275275-5.17%352,60053億2251万-0.72%62.420.49
11/26300300283290+4.69%1,389,90056億1283万+4.69%65.830.52
11/25281281275277-0.36%125,40053億6122万0%62.870.49
11/22278281276278-0.71%119,70053億8057万+0.36%63.10.5
11/21282282277280-0.36%71,70054億1928万+1.45%63.560.5
11/20285285278281-0.71%86,00054億3864万+1.81%63.780.5
11/19280284280283+1.07%114,40054億7735万+2.91%64.240.51
11/18287287280280-1.41%163,40054億1928万+1.82%63.560.5
11/15280285280284+1.43%128,10054億9670万+3.27%64.460.51
11/14277283277280+1.82%197,50054億1928万+2.19%63.560.5
11/13275277275275-0.72%83,70053億2251万+0.36%62.420.49
11/12274277273277+1.47%71,30053億6122万+1.09%62.870.49
11/11279279273273-0.36%115,10052億8380万-0.73%61.970.49
11/08278280273274-0.36%308,90053億315万-0.72%62.190.49
11/07272279271275+1.85%158,90053億2251万-0.72%62.420.49
11/06268271267270+0.75%42,40052億2574万-3.23%61.290.48
11/05265268262268+1.13%79,90051億8703万-4.29%60.830.48
11/01275275261265-3.64%208,30051億2896万-6.03%60.150.47
10/312752772742750%101,50053億2251万-3.17%62.420.49
10/30278281275275-2.14%149,80053億2251万-3.51%62.420.49
10/29276281276281+1.44%69,10054億3864万-2.09%63.780.5
10/28276281275277+0.36%101,20053億6122万-3.82%62.870.49
10/25283283275276-1.43%122,20053億4186万-4.5%62.650.49
10/24276282275280+1.45%139,20054億1928万-3.45%63.560.5
10/23284288275276-3.83%308,10053億4186万-5.15%62.650.49
10/22281295280287+3.61%1,095,10055億5476万-1.71%65.140.51
10/21270280270277+2.97%328,00053億6122万-5.46%62.870.49
10/18270273268269+0.37%121,40052億638万-8.5%61.060.48
10/17269275264268-0.37%261,30051億8703万-9.15%60.830.48
10/16271271266269-0.74%141,70052億638万-9.43%61.060.48
10/15273276268271-0.73%159,30052億4509万-9.06%61.510.48
10/11279279273273-0.73%272,80052億8380万-9%61.970.49
10/10278279271275-0.36%213,50053億2251万-8.64%62.420.49
10/09263278261276+2.99%269,40053億4186万-8.61%62.650.49
10/08259270256268+0.37%279,10051億8703万-11.26%60.830.48
10/07285289263267-11.3%945,80051億6767万-11.88%60.60.48
10/04301309298301-1.63%384,80058億2573万-0.99%68.320.54
10/033063103013060%224,30059億2250万+0.66%69.460.55
10/02313315306306-0.97%377,40059億2250万+0.33%69.460.55
10/01312314308309-0.96%327,70059億8057万+1.31%70.140.55
09/30306322304312+1.63%773,70060億3863万+2.3%70.820.56
09/27312312305307-1.29%292,50059億4186万+0.99%69.680.55
09/26304313303311+1.63%281,90060億1927万+2.3%70.590.56
09/25320321306306-4.08%533,50059億2250万+0.99%69.460.55
09/24308320307319+3.57%580,60061億7411万+4.93%72.410.57
09/20310311305308+0.33%319,60059億6121万+1.32%69.910.55
09/19305312301307+0.99%597,40059億4186万+0.99%69.680.55
09/18305306302304+0.66%167,90058億8379万-0.33%690.54
09/17306306301302-1.31%254,30058億4508万-0.98%68.550.54
09/13305306301306+0.66%213,40059億2250万+0.33%69.460.55
09/123053133043040%336,60058億8379万-0.33%690.54
09/11301305298304+1.67%213,70058億8379万-0.33%690.54
09/10306307296299-1.64%317,00057億8702万-1.97%67.870.53
09/09310310299304-0.33%286,00058億8379万-0.65%690.54
09/06313317301305-2.87%384,80059億315万-0.33%69.230.54
09/05313322306314+3.29%1,178,20060億7734万+2.61%71.270.56
09/04293312291304+4.47%776,40058億8379万-0.65%690.54
09/03289293288291+1.75%205,00056億3218万-4.9%66.050.52
09/02296296281286-2.72%271,10055億3541万-6.84%64.920.51
08/30300303292294-1.34%295,50056億9025万-4.55%66.730.53
08/29303307293298-1.32%373,20057億6766万-3.87%67.640.53
08/28305307298302-4.73%434,40058億4508万-3.21%68.550.54
08/27320328313317+1.28%1,343,50061億3540万+0.96%71.950.57
08/26310316297313+3.64%642,20060億5798万-1.26%71.050.56
08/23306314301302+4.14%1,130,60058億4508万-5.33%68.550.54
08/22296299289290-2.68%420,80056億1283万-9.66%65.830.52
08/21307309293298-2.61%391,20057億6766万-8.31%67.640.53
08/20314320306306-3.47%432,50059億2250万-6.71%69.460.55
08/19322322313317+0.32%211,10061億3540万-4.52%71.950.57
08/16312319311316-1.86%401,40061億1605万-5.67%71.730.56
08/15329336316322-2.13%1,424,20062億3217万-5.29%73.090.58
08/14307329305329+7.52%1,508,70063億6766万-4.08%74.680.59
08/13300306297306+2.34%329,10059億2250万-10.53%69.460.55
08/12305313299299-1.64%533,70057億8702万-12.57%67.870.53
08/09308311299304-0.33%565,70058億8379万-11.11%690.54
08/08314329301305-0.65%1,719,20059億315万-10.29%69.230.54
08/07316325302307-6.69%936,50059億4186万-9.17%69.680.55
08/06316337310329+6.82%2,406,20063億6766万-2.08%74.680.59
08/05304315294308+1.99%837,20059億6121万-7.78%69.910.55
08/02302320298302+1%1,382,10058億4508万-9.04%68.550.54
08/013123132882990%958,30057億8702万-9.39%67.870.53
07/31315315297299-5.08%831,40057億8702万-8.84%67.870.53
07/30321326305315+0.64%787,50060億9669万-3.37%71.50.56
07/29345345309313-8.48%1,226,90060億5798万-3.69%71.050.56
07/26353366336342-2.84%1,594,30066億1927万+5.88%77.630.61
07/25361370351352-3.3%1,043,20068億1281万+10%79.90.63
07/24373394358364-4.46%2,693,10070億4507万+15.19%82.620.65
07/23379423365381+6.13%10,907,20073億7410万+22.51%86.480.68
07/22359369353359-0.28%1,303,50069億4829万+17.32%81.490.64
07/19389395350360-6.98%2,380,90069億6765万+19.6%81.720.64
07/18379412363387+4.31%4,829,90074億9022万+30.74%87.840.69
07/17403428368371-8.85%4,385,60071億8055万+27.93%84.210.66
07/16427438390407-0.97%4,940,30078億7732万+42.81%92.380.73
07/12438447404411-6.8%19,172,80079億5473万+47.84%93.290.73
07/11370464368441+14.84%48,960,70085億3537万+63.33%100.10.79
07/10310384309384+26.32%22,306,70074億3216万+46.56%87.160.69
07/09300307293304-0.65%1,281,40058億8379万+18.29%690.54
07/08307314295306+5.15%3,930,10059億2250万+19.53%69.460.55