株価チャート

2013/08/30～2014/01/31

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
20182/14, 株式分割 1→3
201711/1, 株式分割 1→2
20174/1, 株式分割 1→2
20156/1, 株式分割 1→2
2014
01/31323231310%50,40038億8794万+4.86%16.465.29
01/3031323131+1.75%153,60038億8794万+4.86%16.465.29
01/2931313031+1.64%21,60038億2100万+3.06%16.185.2
01/2831313030-1.48%50,40037億5920万+1.39%15.925.12
01/2731313031-0.94%57,60038億1585万+2.92%16.165.2
01/2431313131-0.13%79,20038億5190万+7.47%16.315.25
01/2331313131+1.35%105,60038億5705万+7.61%16.335.25
01/2231313031+0.96%91,20037億8486万+6.18%16.035.15
01/2130313031+0.27%28,80037億4901万+5.17%15.885.11
01/2030313030+1.67%50,40037億3876万+4.89%15.835.09
01/1730302930-0.97%458,40036億7730万+6.85%15.575.01
01/1631312930+0.69%165,60037億1316万+7.89%15.725.06
01/1530302930+1.41%144,00036億8755万+7.14%15.625.02
01/1430302930+0.14%69,60036億3633万+5.65%15.44.95
01/1030302930-0.98%261,60036億3121万+5.51%15.384.94
01/0930302930+0.14%252,00036億6706万+6.55%15.534.99
01/0830302930-1.65%160,80036億6194万+6.4%15.514.99
01/0731313030-2.42%74,40037億2340万+12.19%15.775.07
01/0631313031-0.67%470,40038億1559万+14.97%16.165.2
01/01株式分割 1→2
2013
12/3031313131+7.91%309,60038億4120万+15.74%16.275.23
12/27292929290%120,00035億5951万+7.25%15.074.85
12/2629292729+3.73%98,40035億5951万+7.25%15.074.85
12/2529292828-0.67%163,20034億3147万+3.4%14.534.67
12/2428292828+1.73%528,00034億5451万+8.09%14.634.7
12/2029292728-3.21%225,60033億9562万+6.25%14.384.62
12/1929292829-0.65%220,80035億829万+9.78%14.864.78
12/1829292829-0.07%278,40035億3134万+10.5%14.954.81
12/1728292729+4.47%302,40035億3390万+10.58%14.974.81
12/1629302728+6.1%662,40033億8281万+5.85%14.334.61
12/1325262526+1.97%249,60031億8819万-0.24%13.54.34
12/1226262525-0.89%33,60031億2673万-2.16%13.244.26
12/1126262526-1.36%48,00031億5490万-1.28%13.364.3
12/1026262526+0.16%163,20031億9843万+0.08%13.544.36
12/0926262626+0.24%48,00031億9331万-0.08%13.524.35
12/0625262526-0.88%19,20031億8563万-0.32%13.494.34
12/0527272526-1.57%139,20032億1380万+0.56%13.614.38
12/0425272527+5.9%124,80032億6502万+2.16%13.834.45
12/0325252525-1.31%235,20030億8320万+0.33%13.064.2
12/0226262525-3.1%201,60031億2417万+1.67%13.234.25
11/2926272626+1.94%153,60032億2404万+4.92%13.654.39
11/2826262626-1.67%105,60031億6258万+2.92%13.394.31
11/2726262626-0.16%230,40032億1636万+4.67%13.624.38
11/2627272626-1.33%57,60032億2148万+4.83%13.644.39
11/2527272627-0.23%120,00032億6502万+6.25%13.834.45
11/2227272627+1.67%148,80032億7270万+6.5%13.864.46
11/2126272526+2.28%211,20032億1892万+4.75%13.634.38
11/2025262526+1.65%134,40031億4722万+2.42%13.334.29
11/1925252525+0.75%57,60030億9600万+0.75%13.114.22
11/1825252525-0.83%129,60030億7296万0%13.014.18
11/1525252525+0.83%153,60030億9856万+0.83%13.124.22
11/1425252525+1.69%187,20030億7296万0%13.014.18
11/1325252525-0.17%62,40030億2174万-1.67%12.84.11
11/1225252525-2.31%211,20030億2686万-5.29%12.824.12
11/1125252525+1.6%331,20030億9856万-3.04%13.124.22
11/0825252525-2.22%86,40030億4991万-4.57%12.924.15
11/0725252525+0.66%76,80031億1905万-2.4%13.214.25
11/06252525250%52,80030億9856万-3.04%13.124.22
11/0525252525-1.14%57,60030億9856万-3.04%13.124.22
11/0125262526-0.08%153,60031億3441万-1.92%13.274.27
10/3125262526+1.24%28,80031億3698万-1.84%13.284.27
10/3025262525-0.98%62,40030億9856万-3.04%13.124.22
10/2925252525-0.16%24,00031億2929万-5.71%13.254.26
10/2825262526+1.07%172,80031億3441万-5.56%13.274.27
10/2525252525-1.06%24,00031億112万-6.56%13.134.22
10/2425262526-1.05%134,40031億3441万-5.56%13.274.27
10/2325262526-0.64%9,60031億6770万-4.55%13.414.31
10/2225262526-0.4%43,20031億8595万-3.94%13.494.34
10/2126262626+2.04%57,60031億9875万-3.55%13.554.36
10/18262625260%206,40031億3477万-5.48%13.284.27
10/17252625260%43,20031億3477万-5.48%13.284.27
10/1625262526-0.41%168,00031億3477万-5.48%13.284.27
10/1525262526-0.81%158,40031億4757万-1.44%13.334.29
10/1126262526+0.32%384,00031億7316万-0.64%13.444.32
10/1026262626-3.44%91,20031億6292万-0.96%13.394.31
10/0925272527+3.23%24,00032億7552万+2.56%13.874.46
10/0826262526-1.59%96,00031億7316万-0.64%13.444.32
10/0726272626-2.7%124,80032億2434万+0.96%13.654.39
10/0427272627-0.31%19,20033億1390万+3.77%14.034.51
10/03272726270%62,40033億2414万+4.09%14.084.53
10/0227272627-0.38%187,20033億2414万+4.09%14.084.53
10/0128282727-5.51%278,40033億3693万+4.49%14.134.54
09/30282927290%192,00035億3142万+10.58%14.954.81
09/2729292829+0.73%115,20035億3142万+10.58%14.954.81
09/2630302829-2.14%124,80035億583万+14.17%14.854.77
09/2529292829+3.7%196,80035億8260万+16.67%15.174.88
09/2427282728+5.06%110,40034億5465万+12.5%14.634.7
09/2025272527+3.8%153,60032億8831万+7.08%13.934.48
09/1926262526-0.8%28,80031億6804万+3.17%13.424.31
09/1826262626+0.24%52,80031億9363万+4%13.524.35
09/1726262526+3.75%72,00031億8595万+3.75%13.494.34
09/13252525250%134,40030億7080万0%134.18
09/1225252525-0.08%43,20030億7080万0%134.18
09/1125252525-1.15%24,00030億7335万+0.08%13.024.19
09/1025252525+2.1%52,80031億918万+1.25%13.174.23
09/0926262525-0.83%96,00030億4521万-0.83%12.94.15
09/0525252525+0.84%19,20030億7080万0%134.18
09/0425252525-0.83%38,40030億4521万-0.83%12.94.15
09/0325252525+1.01%86,40030億7080万0%134.18
09/0226262525-2.54%57,60030億4009万-1%12.874.14
08/3025262525+1.75%91,20031億1942万+1.58%13.214.25