株価チャート

2013/08/26～2014/01/24

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
20179/1, 株式分割 1→2
2014
01/24420424418424+0.24%14,00036億8428万+3.8%12.191.51
01/23426428420423-0.59%13,60036億7558万+3.81%12.161.51
01/224254284234250%11,60036億9733万+4.68%12.231.52
01/21425425419425+0.12%11,40036億9733万+4.94%12.231.52
01/20425425419425+0.71%18,60036億9298万+5.07%12.221.52
01/17424424420422-0.71%6,40036億6688万+4.59%12.131.51
01/16420425415425+2.29%6,80036億9298万+5.33%12.221.52
01/15414418411415+1.59%15,00036億1033万+3.23%11.941.48
01/14419432408409-3.31%51,00035億5378万+1.62%11.761.46
01/10420425416423+0.84%21,40036億7558万+5.36%12.161.51
01/09420420415419-0.24%8,60036億4513万+4.75%12.061.5
01/08408420407420+3.45%31,80036億5383万+5.26%12.091.5
01/07405406405406+0.37%5,60035億3203万+2.01%11.681.45
01/06401407401405+1.13%16,60035億1898万+1.63%11.641.45
2013
12/30398403396400+1.14%35,00034億7984万+0.5%11.511.43
12/27391400391396+0.38%20,00034億4069万-0.63%11.381.41
12/26382394382394+3.55%14,60034億2764万-1.01%11.341.41
12/25385387380381-1.17%23,80033億1019万-4.4%10.951.36
12/24389391385385-1.28%27,60033億4934万-3.51%11.081.38
12/20393393389390-0.89%16,40033億9284万-2.5%11.221.39
12/19398400394394-0.76%11,80034億2329万-1.87%11.321.41
12/18397398396397+0.38%8,40034億4939万-1.12%11.411.42
12/17395397395395+0.13%7,80034億3634万-1.74%11.371.41
12/16401409392395-1.74%63,40034億3199万-1.87%11.351.41
12/13403403399402-0.25%16,40034億9288万-0.37%11.551.43
12/12400405400403+0.12%16,60035億158万-0.12%11.581.44
12/11404404402402-0.37%7,00034億9723万-0.5%11.571.44
12/104044054034040%7,60035億1028万-0.12%11.611.44
12/09403406403404+0.12%13,40035億1028万-0.12%11.611.44
12/064034034004030%15,60035億593万-0.25%11.61.44
12/05407407403403-0.86%12,80035億593万-0.25%11.61.44
12/04408408403407-0.37%16,20035億3638万+0.37%11.71.45
12/03405408404408+1.37%34,40035億4943万+0.74%11.741.46
12/02400403400403+1%19,00035億158万-0.62%11.581.44
11/29399399396399+0.5%31,20034億6519万-1.85%11.461.42
11/28396397394397+0.25%15,40034億4780万-2.58%11.411.42
11/27397398395396-0.25%10,40034億3910万-3.06%11.381.41
11/26397398393397-0.13%29,80034億4780万-3.06%11.411.42
11/25400400396397-0.63%17,00034億5215万-3.17%11.421.42
11/22394400393400+1.4%55,40034億7389万-2.8%11.491.43
11/21389396389394-0.51%201,00034億2606万-4.6%11.331.41
11/20408408396396-2.94%27,20034億4345万-4.35%11.391.41
11/19410410408408-0.73%9,20035億4780万-1.45%11.741.46
11/18411413411411+0.37%7,20035億7389万-0.72%11.821.47
11/154084104084100%6,20035億6084万-1.09%11.781.46
11/14412413410410-0.49%6,20035億6084万-1.09%11.781.46
11/13407412407412+1.11%2,80035億7823万-0.6%11.841.47
11/12411412407407-0.85%6,60035億3910万-1.45%11.711.45
11/11411415411411+0.86%3,40035億6954万-0.61%11.811.47
11/08408408407407-0.25%2,20035億3910万-1.45%11.711.45
11/07406410406408+0.74%7,40035億4780万-1.21%11.741.46
11/064054094054050%3,20035億2171万-2.17%11.651.45
11/05404410404405+0.25%11,60035億2171万-2.41%11.651.45
11/01412412403404-1.94%7,00035億1302万-2.88%11.621.44
10/31415415412412-1.44%15,20035億8258万-1.2%11.851.47
10/30418420418418+0.36%4,80036億3476万0%12.021.49
10/29417417416417-0.36%7,20036億2171万-0.36%11.981.49
10/28420422416418-0.48%4,80036億3476万-0.24%12.021.49
10/25421423420420-0.12%9,60036億5215万+0.24%12.081.5
10/24423426420421-0.83%5,00036億5649万+0.36%12.11.5
10/23425425420424-0.24%11,20036億8693万+1.19%12.21.51
10/22421425420425+0.59%6,40036億9563万+1.67%12.231.52
10/21421427420423+0.48%9,80036億7389万+1.32%12.151.51
10/18425430417421-4.43%29,40036億5649万+0.84%12.11.5
10/17422440416440+5.26%46,60038億2606万+5.77%12.661.57
10/16408424408418+2.58%21,00036億3476万+0.97%12.021.49
10/15409414408408+0.25%6,00035億4345万-1.57%11.721.46
10/11407408407407+0.37%5,20035億3476万-1.81%11.691.45
10/10407407405405-0.12%3,80035億2171万-2.17%11.651.45
10/09407407401406-0.37%4,20035億2606万-2.05%11.661.45
10/08401407401407+1.5%6,20035億3910万-1.69%11.711.45
10/07404406401401-1.11%6,00034億8693万-3.37%11.541.43
10/04408408406406-0.61%3,60035億2606万-2.29%11.661.45
10/03413413408408+0.12%3,60035億4780万-1.92%11.741.46
10/02420420408408-2.86%20,20035億4345万-2.51%11.721.46
10/01416423410420-4.22%22,60036億4780万-0.12%12.071.5
09/30434439431438+1.04%26,60038億867万+4.04%12.61.56
09/27430434428434+1.17%14,00037億6954万+2.97%12.471.55
09/264274314264290%3,00037億2606万+1.54%12.331.53
09/25430431428429+0.23%19,20037億2606万+1.3%12.331.53
09/24424428423428+0.12%11,00037億1736万+0.83%12.31.53
09/20424427424427+0.95%6,20037億1250万+0.47%12.281.53
09/19427428423423-0.35%9,20036億7773万-0.7%12.171.51
09/18422428421425+1.19%12,80036億9077万-0.82%12.211.52
09/17408421408420+3.2%13,40036億4730万-2.21%12.071.5
09/13407408405407+0.49%6,80035億3427万-5.47%11.691.45
09/12403405402405+0.75%3,80035億1688万-6.37%11.631.44
09/11400402400402+0.75%8,80034億9080万-7.49%11.551.43
09/10401401399399-0.5%10,20034億6471万-8.81%11.461.42
09/09405406400401-0.99%8,40034億8210万-8.77%11.521.43
09/06406407405405-0.49%5,60035億1688万-8.48%11.631.44
09/05410410406407-0.85%5,80035億3427万-8.45%11.691.45
09/04408413408410+0.61%4,20035億6470万-8.07%11.791.46
09/03409414408408-1.69%6,00035億4296万-9.24%11.721.46
09/02416420406415-0.96%12,00036億382万-8.3%11.921.48
08/30424424419419-0.24%10,00036億3910万-7.82%12.041.5
08/29418420416420+0.36%12,00036億4780万-8.41%12.071.5
08/28435435416418-8.23%52,60036億3476万-9.33%12.021.49
08/27454456454456+0.77%18,80039億6084万-1.62%13.11.63
08/26452454452452+0.11%12,40039億3041万-2.59%131.61