株価チャート

2013/08/29~2014/01/31

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
20184/1, 株式分割 1→2
20172/1, 株式分割 1→2
2014
01/31148151148151-1.47%39,60016億215万-6.94%13.461.61
01/30155155145153-2.39%31,20016億2607万-5.56%13.671.63
01/29161161155157-6.14%42,40016億6592万-3.24%141.67
01/28164170164167+1.98%33,20017億7486万+3.09%14.921.78
01/27164166159164-2.24%46,40017億4032万+1.71%14.631.75
01/241691691661680%28,80017億8017万+4.04%14.961.79
01/23168169165168-0.3%36,80017億8017万+4.69%14.961.79
01/221681681651680%28,80017億8549万+5.66%15.011.79
01/211681681671680%8,40017億8549万+5.66%15.011.79
01/20169170168168+0.45%40,00017億8549万+6.33%15.011.79
01/17166168166167+0.3%17,60017億7751万+5.85%14.941.79
01/16166168166167+0.6%14,00017億7220万+6.21%14.891.78
01/151671671651660%30,00017億6157万+5.57%14.81.77
01/14165166165166+0.45%18,40017億6157万+5.57%14.81.77
01/10165165165165+0.3%13,20017億5360万+5.1%14.741.76
01/091641651641650%12,80017億4829万+5.45%14.691.76
01/08166166163165+0.77%31,60017億4829万+5.45%14.691.76
01/07162166162163+0.93%24,80017億3500万+5.32%14.581.74
01/06158166158162+2.7%41,20017億1906万+4.35%14.451.73
2013
12/30157160156158+0.64%34,00016億7389万+1.61%14.071.68
12/27155157155157+0.97%16,00016億6326万+1.62%13.981.67
12/26152155152155+1.81%15,20016億4732万+0.65%13.841.65
12/25151153151152-0.98%26,40016億1810万-1.14%13.61.63
12/24154154153154+1.32%15,60016億3404万-0.16%13.731.64
12/20153153152152-0.65%8,00016億1278万-1.46%13.551.62
12/19152153152153-0.65%3,20016億2341万-1.45%13.641.63
12/18154154154154+1.65%4,40016億3404万-0.81%13.731.64
12/17152154150151-0.49%17,20016億747万-1.79%13.511.61
12/16151152151152-0.82%17,60016億1544万-1.3%13.581.62
12/131531531531530%10,80016億2872万-0.49%13.691.64
12/12154154151153+0.82%13,60016億2872万-0.49%13.691.64
12/11153153150152-1.46%10,00016億1544万-1.3%13.581.62
12/10152154152154+1.82%10,40016億3935万+0.16%13.781.65
12/09151156149152-4.27%65,20016億1012万-1.62%13.531.62
12/061581591581580%9,60016億8186万+2.76%14.131.69
12/05159159158158-0.16%5,20016億8186万+3.43%14.131.69
12/04159159158159-1.09%9,60016億8452万+3.59%14.161.69
12/03161161159160+1.42%9,60017億312万+4.74%14.311.71
12/02156161156158+2.43%11,60016億7921万+3.27%14.111.69
11/29154154154154+0.16%1,60016億3935万+1.48%13.781.65
11/28156156154154-0.16%10,80016億3669万+1.32%13.761.64
11/27154154154154+0.65%1,20016億3935万+1.48%13.781.65
11/26154156153153-0.33%19,60016億2872万+0.82%13.691.64
11/25153154153154+0.49%10,40016億3404万+1.15%13.731.64
11/22153154153153-0.16%12,00016億2607万+0.66%13.671.63
11/21156156153153+0.16%15,60016億2872万+0.82%13.691.64
11/20154155153153-0.97%16,00016億2607万+0.66%13.671.63
11/19158158153155-0.8%23,60016億4201万+2.32%13.81.65
11/18165166155156-0.8%113,20016億5529万+3.15%13.911.66
11/15154178154157+2.78%369,60016億6858万+3.97%14.021.68
11/14152153152153+1.5%2,00016億2341万+1.16%13.641.63
11/13152152151151-0.66%1,20015億9950万+0.33%13.441.61
11/12149152149152+1.17%4,80016億1012万+1%13.531.62
11/11151151150150-0.5%2,00015億9153万-0.17%13.381.6
11/08151151151151+1.18%6,00015億9950万+0.33%13.441.61
11/071491491491490%1,60015億8090万-0.83%13.291.59
11/06151151149149-1%6,00015億8090万-0.83%13.291.59
11/05152152150150-0.17%4,40015億9684万+0.17%13.421.6
11/01151152151151-0.5%4,80015億9950万+0.33%13.441.61
10/31151151151151-0.17%5,60016億747万+0.83%13.511.61
10/30154154152152-1.94%2,80016億1012万+1%13.531.62
10/29155155154155+2.15%4,00016億4201万+3%13.81.65
10/28153153151151-0.66%8,00016億747万+0.83%13.511.61
10/25157157152152+0.5%31,20016億1810万+1.5%13.61.63
10/24152152151152+0.33%6,80016億1012万+1%13.531.62
10/23151152151151+0.67%3,60016億481万+0.67%13.491.61
10/221501521501500%5,60015億9418万+0.67%13.41.6
10/21150150150150+0.33%2,00015億9418万+0.67%13.41.6
10/18151151150150-0.83%3,60015億8887万+0.34%13.351.6
10/17151151150151+0.17%1,60016億215万+1.17%13.461.61
10/15152152151151-0.82%6,80015億9950万+1.69%13.441.61
10/11151152151152+1.17%2,00016億1278万+2.53%13.551.62
10/10153153150150+1.01%13,20015億9418万+1.35%13.41.6
10/09149149148149-0.34%9,20015億7824万+1.02%13.261.59
10/08150150148149+0.51%5,20015億8356万+1.36%13.311.59
10/07149149148148-0.17%7,60015億7558万+1.54%13.241.58
10/04150150149149-1%11,60015億7824万+1.71%13.261.59
10/03150150150150+0.33%3,60015億9418万+2.74%13.41.6
10/02151151150150-0.66%8,80015億8887万+3.1%13.351.6
10/011511511511510%80015億9950万+3.79%13.441.61
09/30151151150151+0.33%4,40015億9950万+3.79%13.441.61
09/27148150148150+0.84%8,80015億9418万+4.17%13.41.6
09/261491491491490%3,20015億8090万+3.3%13.291.59
09/25149149149149-0.34%6,80015億8090万+3.3%13.291.59
09/24150150148149-0.33%6,40015億8621万+3.65%13.331.59
09/20150150150150+0.67%40015億9153万+3.99%13.381.6
09/19146149146149+1.19%2,40015億8090万+4.02%13.291.59
09/18148148147147-1.67%5,60015億6230万+2.8%13.131.57
09/17149150149150+0.67%3,20015億8887万+4.55%13.351.6
09/13149149149149-0.17%2,80015億7824万+4.58%13.261.59
09/12149150149149+1.02%10,00015億8090万+4.75%13.291.59
09/11146147146147+1.55%7,60015億6496万+3.7%13.151.57
09/10143146143145+1.58%4,80015億4104万+2.11%12.951.55
09/09141143141143+1.96%2,80015億1713万+1.24%12.751.52
09/06140140139140+0.72%4,40014億8790万-0.71%12.51.49
09/05139139139139-2.97%40014億7728万-1.42%12.421.48
09/04141143138143+2.69%5,60015億2244万+1.6%12.81.53
09/03138140138140+2.76%1,20014億8259万-1.06%12.461.49
08/30136136136136-1.27%2,00014億4274万-4.4%12.131.45
08/291381381381380%40014億6133万-3.17%12.281.47