株価チャート

2013/08/20~2014/01/31

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
20238/1, 株式分割 1→3
20188/1, 株式併合 5→1
2014
01/311,5151,5251,5151,5250%1,20037億4967万+5.76%5.960.62
01/291,5421,5421,5231,525+0.55%6,00037億4967万+6.35%5.960.62
01/281,5081,5171,4831,517-1.09%3,60037億2918万+6.51%5.930.62
01/271,5251,5331,5171,533+0.44%3,00037億7016万+8.21%5.990.62
01/241,5671,5671,5271,527-2.97%1,80037億5376万+8.35%5.970.62
01/231,5731,5731,5731,573+1.61%60038億6851万+12.22%6.150.64
01/221,5751,5771,5251,548-1.69%12,00038億704万+11.15%6.050.63
01/211,5771,5831,5721,575-0.11%6,60038億7261万+13.72%6.150.64
01/201,5731,5931,5581,577-1.36%6,00038億7670万+14.5%6.160.64
01/171,5471,5981,5301,598+4.24%13,80039億2998万+16.92%6.250.65
01/161,5171,5331,5081,533+2.79%12,60037億7016万+12.99%5.990.62
01/151,4351,4921,4351,492+6.55%5,40036億6771万+10.49%5.830.61
01/141,4831,4851,3981,400-6.25%10,80034億4232万+4.17%5.470.57
01/101,4271,4931,4251,493+4.8%11,40036億7180万+11.36%5.840.61
01/091,3971,4251,3971,425+2.52%5,40035億379万+6.82%5.570.58
01/081,3381,4021,3381,390+4.38%12,60034億1773万+4.67%5.430.57
01/071,3331,3331,3321,332-0.12%1,20032億7430万+0.58%5.20.54
01/061,3381,3381,3321,3330%3,00032億7840万+0.93%5.210.54
2013
12/301,3201,3331,3181,333+1.01%7,80032億7840万+0.93%5.210.54
12/271,3271,3271,3201,320-0.38%1,80032億4561万+0.08%5.160.54
12/261,2871,3251,2771,325+4.61%11,40032億5791万+0.68%5.180.54
12/251,2981,3101,2621,267-2.44%12,60031億1448万-3.53%4.950.52
12/241,3001,3171,2981,298-0.26%4,20031億9234万-0.97%5.070.53
12/201,3021,3171,2951,302-0.76%8,40032億53万-0.56%5.090.53
12/191,3171,3171,3121,312-0.38%2,40032億2512万+0.43%5.130.53
12/181,2671,3251,2671,317+1.94%9,60032億3742万+1.05%5.140.54
12/171,3071,3071,2501,292-2.39%12,60031億7595万-0.56%5.050.53
12/161,3631,3671,2501,323-1.12%30,00032億5381万+2.19%5.170.54
12/131,3381,3381,3351,338-1.47%4,20032億9069万+3.67%5.230.54
12/121,3401,3581,3401,358+0.49%3,00033億3987万+5.62%5.310.55
12/111,3521,3531,3521,3520%1,80033億2347万+5.43%5.280.55
12/101,3481,3531,3481,3520%1,80033億2347万+6.01%5.280.55
12/091,3421,3521,3381,352+0.75%4,20033億2347万+6.6%5.280.55
12/061,3551,3551,3421,342-0.98%3,60032億9889万+6.31%5.240.55
12/051,3621,3621,3451,355+0.87%4,20033億3167万+7.8%5.290.55
12/041,3451,3481,3431,343-0.25%4,20033億298万+7.38%5.250.55
12/031,3321,3471,3251,347+1.64%9,00033億1118万+8.17%5.260.55
12/021,3171,3251,3171,325+0.63%4,20032億5791万+6.94%5.180.54
11/291,2921,3171,2921,317+2.6%3,60032億3742万+6.61%5.140.54
11/281,3081,3081,2831,283-0.77%5,40031億5546万+4.25%5.010.52
11/271,2551,2931,2551,293+2.78%4,80031億8004万+5.41%5.050.53
11/261,3171,3171,2431,258-4.43%11,40030億9399万+2.97%4.920.51
11/251,2831,3321,2831,317+2.6%8,40032億3742万+8.19%5.140.54
11/221,2671,2831,2671,283+1.99%3,60031億5546万+5.89%5.010.52
11/211,2421,2621,2421,258+1.34%4,80030億9399万+4.25%4.920.51
11/201,2221,2421,2221,242+1.22%3,60030億5301万+3.21%4.850.51
11/191,2331,2331,2271,227-0.54%3,00030億1612万+2.31%4.790.5
11/181,2331,2331,2331,233+0.14%1,80030億3252万+3.29%4.820.5
11/151,2381,2381,2271,232+0.54%4,80030億2842万+3.68%4.810.5
11/141,2421,2421,2251,225-0.68%2,40030億1203万+3.38%4.790.5
11/131,2001,2331,2001,233+3.5%3,00030億3252万+4.08%4.820.5
11/121,1921,1921,1921,192-1.38%60029億3007万+0.48%4.660.48
11/111,2331,2331,1751,208-2.03%5,40029億7105万+1.63%4.720.49
11/081,2081,2331,2081,233-0.4%1,80030億3252万+3.38%4.820.5
11/071,2151,2381,2131,238+4.94%1,80030億4481万+3.54%4.840.5
11/061,1801,1801,1801,1800%1,20029億138万-1.42%4.610.48
11/011,2031,2031,1801,180-1.94%2,40029億138万-1.75%4.610.48
10/301,2021,2031,2021,203-1.1%1,20029億5875万-0.3%4.580.48
10/291,2171,2171,2171,2170%1,20029億9154万+0.22%4.630.48
10/281,2171,2171,2171,217+2.1%1,80029億9154万-0.19%4.630.48
10/251,2001,2001,1921,192-0.69%1,80029億3007万-2.4%4.530.47
10/241,2081,2081,1981,200-1.37%2,40029億5056万-2.44%4.560.48
10/231,2131,2181,2131,217+0.27%3,00029億9154万-1%4.630.48
10/221,2081,2131,2081,213+2.54%11,40029億8334万-0.55%4.610.48
10/211,1821,1901,1821,183+1.57%1,80029億958万-2.2%4.50.47
10/181,1601,1651,1481,165+1.6%2,40028億6450万-3.08%4.430.46
10/171,1601,1631,1471,147-3.1%5,40028億1942万-3.88%4.360.45
10/151,1681,1831,1681,183+2.75%1,80029億958万+0.03%4.50.47
10/111,1581,1831,1501,152-0.58%6,60028億3171万-1.65%4.380.46
10/101,1431,1581,1421,158+1.91%4,20028億4811万-0.23%4.40.46
10/091,1151,1371,1131,137+2.71%7,20027億9483万-1.07%4.320.45
10/081,0701,1071,0701,107+2.15%4,80027億2107万-2.84%4.210.44
10/071,1671,1671,0751,083-7.54%29,40026億6370万-4.13%4.120.43
10/041,1871,1871,1701,172-4.35%7,80028億8089万+4.43%4.460.46
10/031,2331,2331,1851,225-2.65%3,00030億1203万+10.26%4.660.49
10/021,2581,2581,2581,258-0.66%60030億9399万+14.71%4.780.5
10/011,2671,2671,2671,267-2.44%1,20031億1448万+17.07%4.820.5
09/301,3121,3121,2631,298-0.26%3,00031億9234万+21.79%4.940.51
09/271,3021,3021,3021,302+1.83%1,20032億53万+24.09%4.950.52
09/261,2531,2781,2531,278-0.26%4,80031億4316万+23.99%4.860.51
09/251,3421,3421,2821,282-2.04%6,00031億5136万+26.52%4.870.51
09/241,3331,3331,3001,308-5.99%7,80032億1693万+31.36%4.970.52
09/201,3821,4171,3421,392+3.47%10,80034億2183万+42.3%5.290.55
09/191,3951,4001,3321,345+5.91%25,80033億708万+40.4%5.110.53
09/181,4921,4921,2651,270-10.35%70,20031億2267万+35.25%4.830.5
09/171,4171,4171,4171,417+21.43%6,60034億8330万+53.15%5.390.56
09/131,1671,1671,1671,167+16.67%9,60028億6860万+29.06%4.440.46
09/129971,0009971,000+3.81%5,40024億5880万+11.86%3.80.4
09/10983983963963-2.03%3,60023億6864万+8.48%3.660.38
09/09980983980983+5.36%1,80024億1782万+11.24%3.740.39
09/05932933932933+3.51%1,20022億9488万+6.18%3.550.37
09/02900908900902+2.08%3,00022億1701万+3.05%3.430.36
08/30883883883883-0.56%60021億7194万+1.07%3.360.35
08/29888888888888+1.52%60021億8423万+1.64%3.380.35
08/288738758738750%1,20021億5145万+0.23%3.330.35
08/27875875875875-1.13%60021億5145万0%3.330.35
08/268858858858850%60021億7603万+1.26%3.370.35
08/23883885883885-1.12%1,80021億7603万+1.26%3.370.35
08/21878895878895+1.7%1,20022億62万+2.52%3.40.35
08/20878880878880-0.38%1,80021億6374万+0.8%3.350.35