株価チャート

2013/08/27～2014/01/27

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
2014
01/27780780775777-0.89%3,40045億5259万+5.57%14.712.06
01/24783785780784-0.13%2,00045億9361万+7.1%14.842.08
01/23784785783785+0.38%70045億9947万+7.68%14.862.08
01/22788793782782-0.64%3,40045億8189万+7.86%14.812.08
01/21773788773787+1.94%2,80046億993万+9%14.92.09
01/20769773765772+0.39%2,80045億2206万+7.52%14.612.05
01/17760769758769+1.59%1,80045億449万+7.55%14.562.04
01/16752757748757+0.8%1,80044億3420万+6.32%14.332.01
01/15748751745751+0.4%1,10043億9905万+5.92%14.221.99
01/14750750741748-0.27%3,70043億8148万+5.95%14.161.99
01/10745750745750+0.81%1,60043億9320万+6.53%14.21.99
01/09740745739744+0.95%1,90043億5805万+5.98%14.081.98
01/08737737737737+0.27%1,30043億1705万+5.29%13.951.96
01/077367367337350%1,40043億533万+5.3%13.911.95
01/06725735722735+1.94%4,20043億533万+5.6%13.911.95
2013
12/30727731719721+1.26%7,20042億2448万+3.74%13.651.91
12/27704713704712+0.28%2,80041億7175万+2.74%13.481.89
12/26694722694710+2.6%3,10041億6003万+2.45%13.441.89
12/25688692687692+0.73%4,60040億5456万0%13.11.84
12/24691691687687-0.72%6,00040億2527万-0.72%13.011.82
12/206926926906920%3,20040億5456万0%13.11.84
12/19690692689692+0.29%2,40040億5456万0%13.11.84
12/18694694690690-0.58%4,00040億4284万-0.29%13.061.83
12/17693696691694+0.43%2,20040億6628万+0.29%13.141.84
12/16694694690691-0.43%4,40040億4870万-0.14%13.081.84
12/13695696694694-0.14%2,40040億6628万+0.14%13.141.84
12/12693695693695+0.29%1,20040億7214万+0.29%13.161.85
12/11691694691693-0.14%1,90040億6042万0%13.121.84
12/106936946936940%1,30040億6628万0%13.141.84
12/09691694691694+0.43%1,90040億6628万0%13.141.84
12/06690691689691+0.29%1,60040億4870万-0.43%13.081.84
12/05689690689689-0.29%2,50040億3698万-0.86%13.051.83
12/046916916896910%1,10040億4870万-0.72%13.081.84
12/036906946906910%2,80040億4870万-0.72%13.081.84
12/02691696690691+0.14%2,20040億4870万-0.86%13.081.84
11/29697697689690-0.58%3,70040億4284万-1.15%13.061.83
11/286946946896940%4,10040億6628万-0.57%13.141.84
11/27691694689694+0.58%2,50040億6628万-0.72%13.141.84
11/26692694690690-0.29%2,30040億4284万-1.29%13.061.83
11/256926956926920%1,50040億5456万-1%13.11.84
11/226956976926920%1,70040億5456万-1.14%13.11.84
11/21693695692692-0.43%1,10040億5290万-1.14%13.11.84
11/20694695693695+0.29%1,50040億7047万-0.71%13.151.85
11/196936936916930%1,00040億5876万-1.14%13.121.84
11/18689693688693+0.58%2,50040億5876万-1.14%13.121.84
11/156946946896890%1,00040億3533万-1.85%13.041.83
11/14693695689689-0.86%3,70040億3533万-1.85%13.041.83
11/13694700694695-0.29%1,20040億7047万-1.14%13.151.85
11/12698700695697-0.43%2,60040億8218万-0.85%13.191.85
11/11704704700700-0.57%3,10040億9976万-0.57%13.251.86
11/08705705704704+0.14%30041億2318万0%13.321.87
11/07702709702703+0.14%60041億1733万-0.14%13.31.87
11/067037097027020%50041億1147万-0.43%13.291.86
11/057107107027020%1,10041億1147万-0.43%13.291.86
11/01702706702702-0.99%1,00041億1147万-0.71%13.291.86
10/31705709700709+0.14%1,90041億5247万+0.14%13.421.88
10/30709710703708+1.14%1,80041億4661万-0.42%13.41.88
10/297047047007000%1,70040億9976万-1.82%13.251.86
10/28735735681700-2.78%11,90040億9976万-2.1%13.251.86
10/25701821700720+2.71%12,20042億1689万+0.42%13.631.91
10/247007057007010%1,00041億561万-2.37%13.271.86
10/23701704700701+0.14%1,40041億561万-2.64%13.271.86
10/22705705700700-0.71%3,90040億9976万-3.05%13.251.86
10/21703705702705+0.28%1,00041億2848万-2.49%13.341.87
10/18702709702703+0.29%80041億1676万-2.9%13.31.87
10/17702702700701+0.29%1,20041億505万-3.31%13.271.86
10/16699703699699-0.57%70040億9334万-3.72%13.231.86
10/15700703698703+0.14%2,30041億1676万-3.3%13.31.87
10/11700702699702-0.14%1,40041億1091万-3.57%13.281.86
10/10705705700703-0.28%3,20041億1676万-3.43%13.31.87
10/09706706704705-0.14%90041億2848万-3.29%13.341.87
10/08706706704706+0.14%1,00041億3433万-3.29%13.361.87
10/077057097057050%1,10041億2848万-3.42%13.341.87
10/047207207047050%1,50041億2848万-3.56%13.341.87
10/03711712705705-0.7%2,10041億2848万-3.69%13.341.87
10/02714714707710-0.84%2,50041億5776万-3.14%13.441.88
10/01722722715716-1.24%2,10041億9289万-2.32%13.551.9
09/30726727720725-0.68%3,30042億4618万-1.23%13.721.92
09/27732732725730-0.54%2,30042億7546万-0.54%13.821.94
09/26715734712734-5.9%12,30042億9889万0%13.891.95
09/25764780762780+2.77%9,10045億6830万+6.41%14.762.07
09/24758761758759+0.4%6,60044億4531万+3.97%14.362.02
09/20754756749756+0.27%5,20044億2653万+3.7%14.32.01
09/19750754750754+0.67%2,80044億1482万+3.71%14.272
09/18749750749749+0.27%1,90043億8554万+3.17%14.171.99
09/17740747739747+1.08%3,90043億7383万+2.89%14.131.98
09/13739740738739+0.14%2,30043億2699万+1.93%13.981.96
09/12735738735738+0.82%1,00043億2113万+1.79%13.961.96
09/11735739732732+0.27%2,90042億8600万+0.83%13.851.94
09/10725730725730+1.39%1,20042億7429万+0.55%13.811.94
09/097207207197200%4,60042億1574万-0.83%13.621.91
09/067207207197200%1,80042億1574万-1.1%13.621.91
09/057207207207200%2,00042億1574万-1.1%13.621.91
09/04721721720720-0.14%1,80042億1574万-1.23%13.621.91
09/037217217207210%2,60042億2159万-1.23%13.641.91
09/02724724721721-0.41%1,30042億2159万-1.37%13.641.91
08/30724724724724-0.14%2,30042億3916万-1.09%13.71.92
08/29724725723725+0.14%2,40042億4502万-0.96%13.721.92
08/287337337237240%2,30042億3916万-1.23%13.71.92
08/27734734724724-0.55%2,40042億3916万-1.36%13.71.92