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
20172/1, 株式分割 1→2
2014
01/31263263256256-2.66%22,20021億4220万-7.58%6.471.29
01/30263266263263-2.59%23,80022億78万-5.05%6.641.32
01/29273273269270-4.93%71,00022億5936万-2.88%6.821.36
01/28282287281284+0.71%73,80023億7651万+2.16%7.171.43
01/27285288279282-2.42%67,80023億5977万+1.81%7.121.42
01/24295298288289-3.02%67,80024億1835万+4.71%7.31.45
01/23300300296298+0.85%46,80024億9366万+8.36%7.531.5
01/22293299289296+1.9%61,80024億7274万+7.85%7.461.49
01/21287291287290+1.22%41,20024億2672万+6.23%7.321.46
01/20284287284287+1.06%21,40023億9743万+5.33%7.241.44
01/17281284280284+1.43%17,60023億7232万+4.61%7.161.43
01/162802822802800%16,00023億3885万+3.14%7.061.41
01/15278281277280-0.36%32,60023億3885万+3.14%7.061.41
01/14279281278281+0.54%19,80023億4722万+3.51%7.081.41
01/10278280278279-0.18%25,00023億3467万+2.95%7.051.4
01/092782802782800%28,20023億3885万+3.52%7.061.41
01/08280280277280+0.36%38,80023億3885万+3.52%7.061.41
01/07277280275279+1.46%25,40023億3048万+3.53%7.031.4
01/06275276273275-0.18%64,00022億9701万+2.43%6.931.38
2013
12/30276278273275+1.48%52,40023億120万+3%6.951.38
12/27265271265271+1.31%37,80022億6772万+1.88%6.841.36
12/26268268263268+1.9%38,00022億3844万+0.56%6.761.35
12/25261265261263+0.38%37,60021億9660万-1.32%6.631.32
12/24264265261262-0.95%14,80021億8823万-1.69%6.61.32
12/20265268264264+0.38%5,00022億915万-0.38%6.671.33
12/19263265261263-1.5%30,60022億78万-0.75%6.641.32
12/182702702632670%13,00022億3425万+1.14%6.741.34
12/17268269266267-0.19%5,20022億3425万+1.52%6.741.34
12/16267268266268+0.38%6,60022億3844万+2.1%6.761.35
12/13268268264267-0.56%9,00022億3007万+1.72%6.731.34
12/12265268265268-0.74%6,40022億4262万+2.68%6.771.35
12/11268271265270+1.12%10,40022億5936万+3.85%6.821.36
12/10269269266267-0.74%19,60022億3425万+3.09%6.741.34
12/09271271265269+1.32%14,20022億5099万+4.26%6.791.35
12/06280295264266-3.45%102,40022億2170万+2.91%6.711.34
12/05279279274275+0.36%16,20023億120万+7%6.951.38
12/04280280274274-1.97%14,20022億9283万+7.03%6.921.38
12/03279280275280+1.64%13,00023億3885万+10.04%7.061.41
12/02271275271275+2.42%10,00023億120万+8.7%6.951.38
11/29265270265269+1.7%16,40022億4680万+6.55%6.781.35
11/28262264261264+2.92%3,80022億915万+5.18%6.671.33
11/27259263256257+0.39%8,60021億4639万+2.6%6.481.29
11/26258258256256-0.97%6,80021億3802万+2.61%6.451.29
11/25264265254258+0.19%13,00021億5894万+4.03%6.521.3
11/22264265255258-0.39%9,60021億5476万+3.83%6.51.3
11/212572622572590%3,60021億6312万+4.66%6.531.3
11/20260267258259-4.26%14,40021億6312万+5.08%6.531.3
11/19250285250270+8.43%69,60022億5936万+10.2%6.821.36
11/182492502492490%3,40020億8363万+2.47%6.291.25
11/15247249245249+1.22%2,00020億8363万+2.47%6.291.25
11/14246248246246-0.4%1,00020億5852万+1.65%6.211.24
11/13246247246247+0.41%1,00020億6689万+2.07%6.241.24
11/12249249246246-1.2%6,60020億5852万+2.07%6.211.24
11/11250250249249+0.2%6,00020億8363万+3.32%6.291.25
11/08249249248249+1.02%2,40020億7944万+3.54%6.281.25
11/07248249246246-0.81%5,20020億5852万+2.5%6.211.24
11/06249249248248-0.2%2,00020億7526万+3.33%6.261.25
11/05246249245249+1.02%1,80020億7944万+3.97%6.281.25
11/01248248240246+0.41%6,40020億5852万+2.93%6.211.24
10/312462482452450%2,20020億5016万+2.51%6.191.23
10/30247248245245-0.41%5,20020億5016万+2.51%6.191.23
10/29245248245246+0.41%3,20020億5852万+3.36%6.211.24
10/28245245243245+1.45%6,20020億5016万+2.94%6.191.23
10/25242243241242+0.84%7,40020億2087万+1.47%6.11.22
10/24240241239240-1.03%6,60020億413万+0.63%6.051.21
10/23243243240242-0.21%6,20020億2505万+1.68%6.111.22
10/22244244240243+1.04%4,00020億2924万+2.32%6.121.22
10/212442442402400%5,60020億832万+1.27%6.061.21
10/18240240240240+1.69%3,20020億832万+1.27%6.061.21
10/17237245236236+2.16%7,00019億7484万-0.42%5.961.19
10/16235236231231-1.7%3,20019億3300万-2.53%5.831.16
10/152352352342350%4,00019億6648万-0.42%5.941.18
10/11237237235235-0.84%1,20019億6648万-0.42%5.941.18
10/10237243233237+1.28%7,00019億8321万+0.42%5.991.19
10/09227234227234+1.74%3,80019億5811万-0.43%5.911.18
10/08233233230230-1.29%6,80019億2464万-2.13%5.811.16
10/07236236233233-1.06%4,40019億4974万-0.85%5.881.17
10/04235236234236+0.21%3,60019億7066万+0.21%5.951.19
10/03236240235235-0.63%8,80019億6648万+0.43%5.941.18
10/02243244235237-2.47%9,80019億7903万+1.07%5.971.19
10/01246246243243-0.61%4,40020億2924万+3.63%6.121.22
09/30243245243244+1.24%3,20020億4179万+4.27%6.161.23
09/27240241240241+0.42%10,40020億1668万+3.43%6.091.21
09/26239240238240+0.42%3,20020億832万+3%6.061.21
09/25240240239239-0.21%3,20019億9995万+2.58%6.041.2
09/24242242236240-1.64%1,80020億413万+3.23%6.051.21
09/20235244234244+4.06%5,80020億3760万+4.96%6.151.23
09/19236238234234-0.64%4,20019億5811万+0.86%5.911.18
09/18236236236236-1.05%80019億7066万+1.51%5.951.19
09/17234238232238+3.25%3,20019億9158万+2.59%6.011.2
09/13235235228231-1.91%3,00019億2882万-0.65%5.821.16
09/12238238235235-1.05%1,40019億6648万+1.29%5.941.18
09/112392392312380%3,60019億8740万+2.37%61.2
09/10239239238238+1.06%2,00019億8740万+2.81%61.2
09/09239239233235+3.07%5,20019億6648万+1.73%5.941.18
09/062312312282280%1,20019億790万-1.3%5.761.15
09/05231231228228+0.22%3,20019億790万-1.3%5.761.15
09/04228228228228+1.34%40019億372万-1.52%5.751.14
09/03225225225225-0.88%40018億7861万-3.23%5.671.13
09/02233233226227+0.89%2,40018億9535万-2.37%5.721.14