株価チャート

2013/08/12～2014/01/09

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
01/092,7302,7342,7102,730-0.66%61,200695億3988万+2.21%19.30.92
01/082,7002,7552,6982,748+2.61%94,400699億9838万+3%19.430.93
01/072,7002,7152,6732,678-1.4%65,100682億1531万+0.49%18.930.9
01/062,7602,7692,6902,716-2.02%73,200691億8326万+2.03%19.20.92
2013
12/302,7492,7732,7332,772+1.35%58,000706億972万+4.25%19.60.94
12/272,6852,7362,6712,735+2.97%58,700696億6724万+3.09%19.340.92
12/262,6152,6622,6062,656+1.8%39,600676億5492万+0.26%18.780.9
12/252,6152,6342,6012,609-0.31%59,700664億5771万-1.44%18.450.88
12/242,6582,6582,6122,617-2.1%71,500666億6149万-1.1%18.50.88
12/202,6652,6742,6442,673-0.34%43,200680億8795万+1.02%18.90.9
12/192,6942,6982,6582,682+1.21%72,400683億1720万+1.4%18.960.91
12/182,6142,6562,6142,650+0.57%26,300675億208万+0.23%18.740.89
12/172,6132,6382,6062,635+0.76%28,400671億1999万-0.26%18.630.89
12/162,6402,6562,6132,615-1.13%34,900666億1054万-0.98%18.490.88
12/132,6942,6942,6352,645-1.6%101,200673億7472万+0.23%18.70.89
12/122,6762,6902,6452,688+0.45%64,800684億7003万+1.93%190.91
12/112,6852,7082,6642,676-1.55%38,600681億6436万+1.56%18.920.9
12/102,6472,7202,6472,718+2.72%97,700692億3421万+3.11%19.220.92
12/092,6092,6602,6092,646+1.97%48,200674億19万+0.49%18.710.89
12/062,6012,6082,5812,595-0.27%46,400661億109万-1.56%18.350.88
12/052,6412,6502,6012,602-1.51%54,600662億7940万-1.59%18.40.88
12/042,6652,6782,6412,642-1.42%32,200672億9830万-0.41%18.680.89
12/032,6692,7062,6612,680+0.19%76,900682億6625万+0.79%18.950.91
12/022,6852,6972,6512,675-0.22%64,800681億3889万+0.41%18.910.9
11/292,6802,7012,6502,681+0.26%84,600682億9173万+0.52%18.950.91
11/282,6452,6792,6412,674+0.68%55,700681億1342万+0.11%18.910.9
11/272,6092,6632,6092,656+2.15%56,800676億5492万-0.75%18.780.9
11/262,6502,6522,5912,600-2.26%101,200662億2846万-3.42%18.380.88
11/252,6092,6602,6092,660+1.88%56,500677億5681万-1.81%18.810.9
11/222,6462,6462,5902,611-1.32%81,600665億865万-4.15%18.460.88
11/212,6132,6482,6082,646+1.65%82,700674億19万-3.5%18.710.89
11/202,5852,6082,5562,603+0.7%102,700663億487万-5.65%18.40.88
11/192,5952,6142,5822,585-0.69%57,800658億4637万-6.85%18.280.87
11/182,6642,6692,5972,603-2.29%97,300663億487万-6.77%18.40.88
11/152,6802,6842,6302,664+0.87%73,000678億5870万-5.13%18.830.9
11/142,6102,6532,5922,641+1.5%65,000672億7283万-6.38%18.670.89
11/132,6152,6222,5892,602-0.34%26,200662億7940万-8.15%18.40.88
11/122,5652,6202,5612,611+1.2%44,600665億865万-8.32%18.460.88
11/112,6132,6192,5752,580-0.46%65,200657億1901万-9.88%18.240.87
11/082,6202,6262,5752,592-1.52%58,800660億2468万-10.06%18.330.88
11/072,6802,6802,6252,632-2.12%43,700670億4358万-9.27%18.610.89
11/062,6242,7002,6232,689+1.59%56,000684億9551万-7.97%19.010.91
11/052,7192,7232,6452,647-3%78,400674億2566万-9.97%18.710.89
11/012,7682,7742,7122,729-2.22%85,100695億1441万-7.77%19.290.92
10/312,8262,8352,7782,791-1.2%71,400710億9370万-6.22%19.730.94
10/302,7952,8322,7892,825+1.11%97,800719億5977万-5.46%19.970.95
10/292,7832,8062,7602,794-0.14%81,500711億7012万-6.84%19.750.94
10/282,7712,8052,7672,798+1.01%77,800712億7201万-7.17%19.780.94
10/252,7812,7892,7502,770-0.5%137,000705億5878万-8.4%19.580.94
10/242,7902,7912,7602,784-0.43%116,300709億1539万-8.18%19.680.94
10/232,8702,8962,7962,796-8.03%223,200712億2106万-8%19.770.94
10/223,0503,0503,0203,0400%13,700774億3635万-0.23%21.491.03
10/213,0353,0503,0103,040+0.16%10,100774億3635万-0.1%21.491.03
10/183,0653,0653,0303,035-0.98%9,900773億899万-0.23%21.461.03
10/173,0703,0803,0303,065+0.33%9,700780億7316万+0.76%21.671.04
10/162,9993,0552,9943,055+2%26,600778億1844万+0.49%21.61.03
10/153,0503,0552,9722,995-1.16%43,600762億9009万-1.29%21.171.01
10/113,0053,0602,9993,030+1.24%34,300771億8162万-0.07%21.421.02
10/102,9572,9942,9572,993+0.23%19,000762億3914万-1.19%21.161.01
10/092,9382,9882,9202,986+1.32%18,500760億6084万-1.35%21.111.01
10/082,9482,9792,9362,947-0.57%9,900750億6741万-2.55%20.841
10/072,9963,0202,9552,964-1.53%25,200755億44万-1.92%20.961
10/043,0253,0252,9853,010-1.15%15,700766億7217万-0.36%21.281.02
10/033,0953,1003,0303,045-0.98%25,900775億6371万+0.89%21.531.03
10/023,1503,1503,0503,075-2.38%34,600783億2789万+1.99%21.741.04
10/013,0903,1503,0903,150+0.8%20,100802億3832万+4.58%22.271.06
09/303,1103,1353,0753,125-0.48%12,800796億151万+3.92%22.091.06
09/273,1403,1453,1153,1400%13,300799億8360万+4.67%22.21.06
09/263,1303,1503,0753,140+1.13%22,300799億8360万+4.91%22.21.06
09/253,0953,1253,0853,1050%30,500790億9206万+4.02%21.951.05
09/243,1303,1353,0753,105-1.43%32,200790億9206万+4.09%21.951.05
09/203,0503,1503,0453,150+3.45%48,900802億3832万+5.7%22.271.06
09/192,9923,0502,9893,045+2.22%21,300775億6371万+2.22%21.531.03
09/182,9693,0002,9632,979+0.37%13,400758億8253万-0.07%21.061.01
09/172,9772,9882,9682,968-0.47%11,100756億233万-0.5%20.981
09/132,9753,0202,9512,982+0.98%46,200759億5895万-0.2%21.081.01
09/122,9882,9892,9302,953-1.53%23,400752億2024万-1.34%20.881
09/113,0353,0602,9802,999-1.67%29,600763億9198万-0.03%21.21.01
09/102,9853,0552,9823,050+1.73%22,900776億9107万+1.53%21.561.03
09/092,9803,0002,9352,998+2.92%30,400763億6651万-0.43%21.21.01
09/062,9492,9502,8912,913-1.25%12,100742億134万-3.54%20.60.98
09/052,9412,9502,9082,950+0.03%15,800751億4383万-2.77%20.861
09/042,8982,9492,8962,949+0.03%19,100751億1835万-2.96%20.851
09/032,9282,9502,9052,948+1.13%14,600750億9288万-3.12%20.841
09/022,8732,9342,8732,915+0.83%9,400742億5229万-4.43%20.610.98
08/302,9452,9502,8732,891-1.67%31,700736億4095万-5.46%20.440.98
08/292,9352,9492,9312,940+0.1%13,000748億8910万-4.23%20.790.99
08/282,9202,9472,8882,937-0.78%25,600748億1268万-4.74%20.760.99
08/273,0103,0102,9422,960-1.82%23,300753億9855万-4.52%20.931
08/263,0153,0453,0003,015-0.17%15,200767億9954万-3.3%21.321.02
08/232,9763,0252,9593,020+2.27%17,700769億2690万-3.61%21.351.02
08/222,9252,9642,9252,953-0.03%14,800752億2024万-6.1%20.881
08/212,9452,9742,9112,954+0.34%15,300752億4572万-6.55%20.881
08/203,0203,0302,9302,944-3.32%37,000749億9099万-7.22%20.810.99
08/193,0403,0603,0253,0450%20,200775億6371万-4.43%21.531.03
08/163,0453,0653,0453,045-2.25%15,100775億6371万-4.69%21.531.03
08/153,1003,1603,0903,115+0.65%43,800793億4679万-2.75%22.021.05
08/143,0853,0953,0403,095+1.81%20,400788億3734万-3.52%21.881.05
08/133,0253,0652,9683,040-1.78%62,500774億3635万-5.35%21.491.03
08/123,0953,1353,0503,095-0.16%12,900788億3734万-3.73%21.881.05