株価チャート

2013/09/02～2014/01/31

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
20241/22, 株式分割 1→2
2014
01/312,0752,0902,0502,060-0.84%63,400682億6222万-4.23%18.390.85
01/302,0902,0902,0652,078-1.31%66,200688億4211万-3.55%18.540.85
01/292,0732,1082,0732,105+1.69%73,400697億5338万-2.37%18.790.86
01/282,0682,0882,0652,070-0.48%117,800685億9359万-4.08%18.480.85
01/272,1032,1052,0732,080-2%132,600689億2496万-3.7%18.570.85
01/242,1332,1382,1202,123-0.59%111,200703億3328万-1.92%18.950.87
01/232,1502,1602,1352,135-0.47%98,000707億4749万-1.43%19.060.88
01/222,1382,1482,1252,145+0.35%101,000710億7886万-1.02%19.150.88
01/212,1482,1502,1332,138-0.81%107,400708億3033万-1.45%19.080.88
01/202,1632,1632,1432,155-0.12%112,400714億1023万-0.69%19.240.88
01/172,1552,1632,1382,158+0.23%142,400714億9307万-0.62%19.260.89
01/162,1482,1682,1302,153-1.37%358,800713億2739万-0.9%19.210.88
01/152,1932,1952,1752,183+0.11%444,000723億2150万+0.48%19.480.9
01/142,1752,1932,1682,180+0.35%201,200722億3866万+0.32%19.460.89
01/102,1752,1782,1532,173-1.03%217,600719億9013万-0.07%19.390.89
01/092,2052,2052,1852,195-0.68%136,200727億3571万+0.92%19.590.9
01/082,2002,2102,1852,210+0.45%135,800732億3277万+1.66%19.730.91
01/072,2102,2152,2002,200-0.45%146,200729億140万+1.24%19.640.9
01/062,2102,2202,2082,210+0.11%140,000732億3277万+1.75%19.730.91
2013
12/302,2132,2132,2002,208+0.57%74,600731億4992万+1.59%19.70.91
12/272,1982,2132,1882,195+0.57%114,000727億3571万+1.01%19.590.9
12/262,1702,2152,1432,183+1.75%124,000723億2150万+0.39%19.480.9
12/252,1402,1502,1352,145+0.23%68,800710億7886万-1.29%19.150.88
12/242,1482,1502,1352,140-0.23%62,400709億1318万-1.56%19.10.88
12/202,1302,1452,1302,145+0.35%61,800710億7886万-1.38%19.150.88
12/192,1402,1502,1302,138-0.12%47,000708億3033万-1.77%19.080.88
12/182,1402,1432,1332,1400%37,000709億1318万-1.65%19.10.88
12/172,1452,1552,1282,140-0.12%38,000709億1318万-1.61%19.10.88
12/162,1582,1632,1382,143-0.92%61,800709億9602万-1.49%19.120.88
12/132,1732,1752,1582,163-0.57%97,200716億5876万-0.53%19.30.89
12/122,1732,1832,1732,175+0.12%29,400720億7297万+0.18%19.410.89
12/112,1752,1782,1702,173-0.11%34,000719億9013万+0.21%19.390.89
12/102,1682,1802,1652,175+0.23%38,400720億7297万+0.46%19.410.89
12/092,1802,1882,1702,170-0.46%56,800719億729万+0.42%19.370.89
12/062,1752,1852,1702,180+0.23%69,200722億3866万+1.07%19.460.89
12/052,1782,1882,1752,1750%53,200720億7297万+1.02%19.410.89
12/042,1982,1982,1752,175-0.8%56,800720億7297万+1.16%19.410.89
12/032,2202,2202,1932,193-1.24%85,800726億5287万+2.12%19.570.9
12/022,1882,2252,1882,220+1.72%86,800735億6414万+3.59%19.820.91
11/292,1802,1982,1802,183+0.11%39,200723億2150万+2.08%19.480.9
11/282,1782,1852,1682,180+0.11%64,200722億3866万+2.11%19.460.89
11/272,1802,1852,1732,178-0.11%41,600721億5581万+2.18%19.440.89
11/262,1652,1882,1652,180-2.02%124,400722億3866万+2.4%19.460.89
11/252,2182,2252,2152,225+0.23%47,600737億2982万+4.66%19.860.91
11/222,2052,2232,1982,220+0.45%50,600735億6414万+4.67%19.820.91
11/212,1752,2102,1702,210+1.73%105,400732億3277万+4.44%19.730.91
11/202,1652,1732,1632,173+0.23%24,800719億9013万+2.91%19.390.89
11/192,1602,1732,1602,1680%22,400718億2444万+2.92%19.350.89
11/182,1552,1752,1402,168+0.35%76,600718億2444万+3.12%19.350.89
11/152,1332,1682,1282,160+1.17%77,800715億7592万+3%19.280.89
11/142,1282,1402,1232,135+0.35%55,400707億4749万+2.1%19.060.88
11/132,1182,1302,1152,128+0.24%40,600704億9896万+2.04%18.990.87
11/122,1152,1232,1032,123+0.35%50,800703億3328万+2.04%18.950.87
11/112,1052,1152,0902,115+1.44%46,800700億8475万+1.93%18.880.87
11/082,0702,0882,0702,085-0.71%29,200690億9064万+0.68%18.610.86
11/072,0952,1032,0932,100-0.36%25,600695億8770万+1.55%18.740.86
11/062,0752,1102,0702,108+1.08%71,000698億3622万+2.11%18.810.87
11/052,0732,0852,0652,085+0.6%45,800690億9064万+1.16%18.610.86
11/012,0802,0802,0602,073-0.24%42,200686億7643万+0.75%18.50.85
10/312,0932,0932,0752,078-0.72%34,600688億4211万+1.19%18.540.85
10/302,0932,1032,0682,093-0.12%271,000693億3917万+2.17%18.680.86
10/292,1052,1052,0802,095-0.48%58,600694億2201万+2.5%18.70.86
10/282,0802,1102,0752,105+1.08%101,200697億5338万+3.29%18.790.86
10/252,1132,1132,0832,083-0.95%34,400690億780万+2.49%18.590.85
10/242,0932,1082,0702,103+0.36%60,200696億7054万+3.78%18.770.86
10/232,1002,1252,0952,095-0.83%77,000694億2201万+3.82%18.70.86
10/222,1182,1232,1082,113-0.24%47,600700億191万+5.1%18.860.87
10/212,1002,1202,1002,118+0.83%92,200701億6759万+5.77%18.90.87
10/182,0902,1102,0852,100+0.48%114,200695億8770万+5.26%18.740.86
10/172,0802,0902,0802,090+0.48%67,400692億5633万+5.13%18.660.86
10/162,0682,0802,0502,080+0.73%69,000689億2496万+5.05%18.570.85
10/152,0552,0652,0502,065+0.24%99,600684億2790万+4.72%18.430.85
10/112,0352,0602,0352,060+1.48%138,600682億6222万+4.89%18.390.85
10/102,0002,0331,9952,030+0.87%112,200672億6811万+3.78%18.120.83
10/091,9932,0131,9882,013+0.5%50,400666億8821万+3.15%17.960.83
10/082,0002,0081,9882,003+0.25%60,000663億5684万+3.01%17.870.82
10/071,9932,0001,9931,9980%82,600661億9115万+3.07%17.830.82
10/041,9952,0031,9831,998-0.37%75,000661億9115万+3.34%17.830.82
10/032,0052,0132,0032,005-0.5%37,400664億3968万+3.99%17.90.82
10/022,0082,0202,0082,015+0.37%106,600667億7105万+4.78%17.990.83
10/012,0102,0151,9882,008-0.25%89,200665億2252万+4.56%17.920.82
09/302,0002,0131,9852,013+0.5%73,000666億8821万+5.04%17.960.83
09/271,9732,0031,9702,003+1.65%131,800663億5684万+4.73%17.870.82
09/261,9481,9701,9431,970+0.64%52,200652億7989万+3.25%17.580.81
09/251,9751,9751,9501,958-0.76%49,800648億6567万+2.76%17.470.8
09/241,9581,9751,9531,973+0.64%63,200653億6273万+3.6%17.610.81
09/201,9501,9601,9351,960+0.51%65,600649億4852万+3.1%17.50.8
09/191,9351,9501,9251,950+1.3%35,800646億1715万+2.63%17.410.8
09/181,9101,9281,9051,925+1.05%39,000637億8872万+1.32%17.180.79
09/171,9031,9201,9031,905+0.26%17,600631億2598万+0.21%170.78
09/131,9081,9181,8901,900-1.17%62,200629億6030万-0.11%16.960.78
09/121,9301,9331,9101,923-0.39%35,000637億588万+1.08%17.160.79
09/111,9301,9501,9251,930+0.13%63,400639億5441万+1.37%17.230.79
09/101,9051,9351,9051,928+1.45%71,800638億7156万+1.29%17.210.79
09/091,9051,9051,8881,900+2.01%41,200629億6030万-0.31%16.960.78
09/061,8731,8901,8551,863-0.4%30,400617億1766万-2.44%16.620.76
09/051,8781,8801,8601,870-0.27%26,000619億6619万-2.25%16.690.77
09/041,8881,8881,8701,875-1.45%51,600621億3187万-2.09%16.740.77
09/031,8351,9051,8331,903+4.25%143,800630億4314万-0.7%16.980.78
09/021,8501,8531,8231,825-1.08%56,800604億7502万-4.8%16.290.75