株価チャート

2013/09/12～2014/02/13

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
201510/1, 株式分割 1→2
2014
02/13873873839846-3.21%33,20085億5544万-1.46%19.82.45
02/12865887855874+2.46%18,20088億3877万+2.04%20.462.53
02/10835858835853+4.15%12,20086億2627万-0.06%19.972.47
02/07815829814819+1.36%7,40082億8223万-3.82%19.172.37
02/06795810767808+3.66%12,60081億7093万-4.89%18.912.34
02/05803803759779+2.16%38,40078億8254万-8.14%18.242.26
02/04756790738763-5.28%75,00077億1558万-10.08%17.862.21
02/03866887805805-10.01%103,80081億4563万-5.07%18.852.33
01/31873932873895+3.89%67,20090億5126万+5.73%20.952.59
01/30864872858861-3.53%15,40087億1228万+2.38%20.162.49
01/29878897878893+3.54%16,80090億3102万+6.63%20.92.59
01/288759058628620%35,40087億2240万+3.48%20.192.5
01/27893895862862-5.33%98,40087億2240万+3.86%20.192.5
01/24910917900911-1.3%48,40092億1316万+10.23%21.322.64
01/23949949921923-2.38%28,00093億3459万+12.78%21.62.67
01/22933950905945+1.56%100,00095億6226万+16.52%22.132.74
01/21962963927931+0.11%70,40094億1554万+16.02%21.792.7
01/20959975925930-6.96%214,40094億542万+17.07%21.772.69
01/178501,037850999+19.43%812,400101億868万+27.42%23.42.89
01/16855864836837-1.88%64,60084億6437万+8.07%19.592.42
01/15865873850853+0.29%102,80086億2627万+10.86%19.972.47
01/14780874776850+9.04%177,80086億98万+11.11%19.912.46
01/10784793778780-1.76%12,80078億8760万+2.43%18.262.26
01/09786800777794+0.44%20,00080億2926万+4.41%18.582.3
01/08800800790790-0.63%15,80079億9385万+4.36%18.52.29
01/07793801788795-1%31,80080億4444万+5.44%18.622.3
01/06803804786803+0.5%32,20081億2539万+6.78%18.812.33
2013
12/30785799776799+3.56%31,60080億8492万+6.68%18.712.31
12/27789789772772-1.28%11,80078億665万+3.28%18.072.24
12/26762784762782+2.83%35,60079億784万+4.62%18.32.26
12/25775775753760-0.52%67,20076億9028万+1.74%17.82.2
12/24776777762764-1.23%61,40077億3076万+2.14%17.892.21
12/20785785762774+2.25%32,20078億2689万+3.27%18.122.24
12/19766789757757-2.64%50,80076億5487万+1%17.722.19
12/18775787765777+0.52%86,60078億6230万+3.74%18.22.25
12/17792805768773-1.84%118,80078億2183万+3.48%18.12.24
12/16766795766788+3.82%89,40079億6855万+5.56%18.442.28
12/13730759724759+3.76%35,20076億7510万+1.95%17.762.2
12/12747748703731-1.88%27,20073億9684万-1.88%17.122.12
12/11720747720745+4.2%63,20075億3850万-0.4%17.452.16
12/10719725709715-0.14%15,60072億3494万-4.54%16.752.07
12/09718720706716+1.92%23,40072億4506万-4.53%16.772.07
12/06727730691703-3.24%46,00071億845万-6.46%16.452.04
12/05726741725726-0.82%10,60073億4624万-3.59%172.1
12/04739739720732-0.95%12,80074億696万-2.92%17.142.12
12/03750750739739-1.14%11,00074億7779万-2.25%17.312.14
12/02745759745748-0.66%13,80075億6380万-1.64%17.512.17
11/29722757720753+4.22%40,20076億1439万-1.12%17.622.18
11/28729731717722-0.89%26,80073億577万-5.12%16.912.09
11/27729737728729-0.21%13,00073億7154万-4.27%17.062.11
11/26726747725730-1.08%20,80073億8672万-3.95%17.12.11
11/25760760738738-0.94%24,20074億6767万-2.89%17.282.14
11/22783783745745-4.12%45,60075億3850万-1.72%17.452.16
11/21773783756777+0.78%29,00078億6230万+2.91%18.22.25
11/20812815750771-3.69%72,80078億159万+2.8%18.062.23
11/19785803769801+1.72%39,60081億9万+7.31%18.752.32
11/18797810784787+1.29%67,40079億6349万+6.21%18.432.28
11/15748778736777+5%54,20078億6230万+5.57%18.22.25
11/14739755735740+0.48%42,20074億8791万+1.09%17.332.14
11/13734750730737-1.34%34,40074億5249万+1.17%17.252.13
11/12733756713747+0.81%43,60075億5368万+2.97%17.482.16
11/11774783730741-4.82%33,40074億9297万+2.7%17.342.15
11/08785800778778-2.75%27,00078億7242万+8.21%18.222.25
11/07785824776800+3.9%123,20080億9504万+11.89%18.742.32
11/06735785735770+3.77%55,20077億9147万+8.6%18.032.23
11/05721763721742+0.88%54,80075億814万+5.1%17.382.15
11/01737752685736-2.39%72,00074億4237万+4.62%17.232.13
10/31751758726754-0.53%41,40076億2451万+7.49%17.652.18
10/30790791753758-4.66%79,80076億6499万+8.68%17.742.19
10/29810825789795-3.58%122,00080億3938万+14.32%18.612.3
10/28795825771824+6.87%302,60083億3789万+18.9%19.32.39
10/25780790749771+1.78%196,00078億159万+12.06%18.062.23
10/24710763710758+4.48%83,60076億6499万+10.58%17.742.19
10/23720765713725+1.61%216,40073億3613万+6.3%16.982.1
10/22730735698714-1.38%76,20072億1976万+5.39%16.712.07
10/21688724688724+6.63%81,00073億2095万+7.66%16.942.1
10/18670697670679+0.89%28,20068億6560万+1.72%15.891.97
10/17667685667673+1.51%28,00068億489万+1.28%15.751.95
10/16673699663663-1.49%53,60067億370万+0.23%15.521.92
10/15664674660673+1.66%14,80068億489万+2.2%15.751.95
10/11676680660662-2%32,60066億9358万+0.84%15.491.92
10/10673677663675+2.66%18,60068億3019万+3.37%15.811.96
10/09650667650658+1.15%4,80066億5311万+1.15%15.41.9
10/086356516316500%14,20065億7722万+0.62%15.221.88
10/07671673648650-1.59%15,40065億7722万+0.93%15.221.88
10/04662665646661-2.37%32,40066億8346万+3.04%15.471.91
10/03678685661677-1.02%18,60068億4536万+6.03%15.841.96
10/02665695660684+2.78%43,80069億1619万+7.64%16.011.98
10/01675675665665-2.13%14,00067億2900万+5.06%15.571.93
09/30675690668680+0.3%14,00068億7572万+7.86%15.911.97
09/27685690675678+1.04%14,20068億5548万+8.23%15.871.96
09/26661675657671-0.59%10,20067億8465万+7.62%15.71.94
09/25695695655675-4.46%68,40068億2513万+8.79%15.81.95
09/24715725700706-2.55%29,40071億4387万+14.42%16.532.05
09/20713725710725+2.11%52,40073億2353万+18.38%16.952.1
09/19725725690710+0.42%75,00071億7190万+17.08%16.62.05
09/18725745700707+5.06%175,60071億4158万+17.55%16.532.04
09/17618673613673+11.62%89,40067億9789万+12.84%15.731.95
09/13606610594603+1.01%13,80060億9031万+1.95%14.11.74
09/12597601594597-0.08%2,20060億2966万+1.1%13.961.73