株価チャート

2013/06/21～2013/11/14

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
11/14745748740744+0.54%14,400271億847万+3.19%8.720.82
11/13739741734740+0.14%11,500269億6273万+3.06%8.680.81
11/12739742733739+1.37%17,100269億2629万+3.21%8.660.81
11/11744744726729-0.14%22,000265億6193万+2.1%8.550.8
11/08727731721730+0.41%21,200265億9837万+2.38%8.560.8
11/07723735723727+0.28%13,700264億8906万+2.11%8.520.8
11/06720731710725-0.82%30,400264億1619万+1.97%8.50.8
11/05747747730731-1.88%18,900266億3480万+2.81%8.570.81
11/01758762732745-1.72%93,500271億4491万+4.78%8.730.82
10/31760760735758+0.66%83,500276億1858万+6.61%8.890.83
10/30752758749753+0.4%103,600274億3640万+6.21%8.830.83
10/29740756737750+1.08%118,600273億2709万+5.93%8.790.83
10/28730744721742+3.34%67,500270億3560万+4.8%8.70.82
10/25718732716718-1.1%31,800261億6113万+1.41%8.420.79
10/24715726715726+1.4%24,400264億5262万+2.4%8.510.8
10/23716723715716+0.56%24,700260億8826万+0.99%8.390.79
10/22705713700712+1.71%29,400259億4252万+0.28%8.350.78
10/21700700696700+0.57%10,700255億528万-1.41%8.210.77
10/18695702695696+0.43%13,100253億5954万-2.11%8.160.77
10/17691708680693+0.29%72,800252億5023万-2.81%8.120.76
10/166916956906910%16,600251億7736万-2.81%8.10.76
10/15695700687691-1.43%19,100251億7736万-2.54%8.10.76
10/117007076957010%33,700255億4172万-0.71%8.220.77
10/10678705678701+4.16%27,600255億4172万-0.14%8.220.77
10/09658676658673+0.75%20,600245億2151万-3.72%7.890.74
10/08665671651668-1.91%33,100243億3933万-4.02%7.830.74
10/07698703680681-2.85%35,000248億1300万-1.73%7.980.75
10/04688707688701+0.43%31,000255億4172万+1.59%8.220.77
10/03691704691698-0.43%18,000254億3241万+1.75%8.180.77
10/02710710690701-1.27%32,500255億4172万+2.64%8.220.77
10/01720720707710-1.39%20,000258億6964万+4.72%8.320.78
09/30721730712720-1.37%29,000262億3401万+6.82%8.440.79
09/27733734730730-0.82%16,100265億9837万+9.12%8.560.8
09/26724736682736+3.08%32,100268億1698万+10.84%8.630.81
09/25732736712714-2.46%26,600260億1539万+8.51%8.370.79
09/24736739720732-1.48%29,600266億7124万+12.1%8.580.81
09/20747748738743-0.54%16,300270億7204万+14.84%8.710.82
09/19745748735747+0.54%35,700272億1778万+16.36%8.760.82
09/18748753736743+0.81%76,300270億7204万+16.82%8.710.82
09/17723751723737+0.96%106,700268億5342万+16.98%8.640.81
09/13719740716730+2.1%113,600265億9837万+16.99%8.560.8
09/12715728714715-2.05%51,400260億5182万+15.7%8.380.79
09/117427497047300%130,400265億9837万+19.09%8.560.8
09/10700735693730+10.77%185,200265億9837万+20.07%8.560.8
09/09653670650659+5.78%60,400240億1140万+9.47%7.730.73
09/06615624601623+0.48%23,900226億9970万+3.83%7.30.69
09/05615622610620+0.49%16,900225億9039万+3.68%7.270.68
09/04616617611617+0.33%24,800224億8108万+3.52%7.230.68
09/03610617610615+0.99%18,100224億821万+3.54%7.210.68
09/02605609598609+2.18%14,800221億8960万+2.7%7.140.67
08/30599605595596-0.17%13,900217億1593万+0.68%6.990.66
08/29593599591597-0.83%12,200217億5236万+0.67%70.66
08/28608609595602-1.31%22,500219億3454万+1.35%7.060.66
08/27604610601610+2.35%18,200222億2603万+2.52%7.150.67
08/26599605596596-0.67%9,700217億1593万+0.17%6.990.66
08/23600603595600+0.67%24,000218億6167万+0.67%7.030.66
08/22598598592596+0.17%16,200217億1593万0%6.990.66
08/21595597590595+0.85%15,000216億7949万-0.34%6.980.66
08/20601601590590-1.01%20,600214億9731万-1.34%6.920.65
08/19600604593596+1.02%10,300217億1593万-0.67%6.990.66
08/16602603590590-1.83%9,300214億9731万-1.83%6.920.65
08/15609610595601-0.99%17,000218億9811万-0.33%7.050.66
08/14600607596607+1.51%12,700221億1672万+0.5%7.120.67
08/13580600580598+3.1%19,100217億8880万-0.99%7.010.66
08/12588588580580-1.19%8,500211億3295万-4.13%6.80.64
08/09591591581587-0.51%19,100213億8800万-3.29%6.880.65
08/085805935805900%19,600214億9731万-3.12%6.920.65
08/07593595589590-1.01%15,500214億9731万-3.28%6.920.65
08/06596597590596+0.51%16,800217億1593万-2.45%6.990.66
08/05589596589593+0.85%17,300216億662万-2.95%6.950.65
08/02570588569588+3.16%34,900214億2444万-3.61%6.890.65
08/01563570557570+2.52%34,100207億6859万-6.25%6.680.63
07/31576580550556-5.6%104,800202億5848万-8.4%6.520.61
07/30588607585589-1.67%55,400214億6087万-2.97%6.910.65
07/29608608599599-2.12%30,700218億2523万-1.16%7.020.66
07/26610618606612-0.49%21,900222億9890万+1.16%7.180.67
07/25615622611615-0.65%30,800224億821万+1.99%7.210.68
07/24616623614619-0.48%18,000225億5396万+2.82%7.260.68
07/23619622614622+1.14%16,300226億6326万+3.84%7.290.69
07/22616621608615+0.82%29,700224億821万+3.02%7.210.68
07/19622626606610-1.77%44,300222億2603万+2.52%7.150.67
07/18622627619621-0.64%21,700226億2683万+4.72%7.280.68
07/17620628618625+0.16%34,300227億7257万+5.75%7.330.69
07/16635635621624-0.95%19,600227億3614万+5.76%7.320.69
07/12632641625630-0.79%27,700229億5475万+6.96%7.390.69
07/11626638624635+1.93%34,100231億3693万+8.18%7.440.7
07/10621630620623-0.16%21,300226億9970万+6.31%7.30.69
07/09630630616624+1.3%25,200227億3614万+6.12%7.320.69
07/08636641615616-2.99%45,600224億4465万+4.58%7.220.68
07/05624635624635+1.44%19,300231億3693万+7.45%7.440.7
07/04626643620626-0.48%41,400228億901万+5.56%7.340.69
07/03618630616629+2.61%37,600229億1832万+5.71%7.370.69
07/02606613601613+4.07%67,700223億3534万+2.51%7.190.68
07/01573592566589+4.25%37,600214億6087万-2.16%6.910.65
06/28547580547565+2.91%49,100205億8641万-6.61%6.630.62
06/27545549522549+1.48%36,400200億343万-10%6.440.61
06/26555557541541-2.35%27,600197億1194万-12.18%6.350.6
06/25569573550554-2.64%25,900201億8561万-11.36%6.50.61
06/24574575567569+0.18%29,700207億3215万-10.11%6.680.63
06/21550569550568+0.89%39,600206億9571万-11.39%6.670.63