株価チャート

2013/08/19～2014/01/17

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
01/17779790773778-0.38%548,400211億1365万+2.5%8.040.94
01/16839844776781-7.9%1,460,500211億9507万+2.36%8.070.94
01/15800863796848+8.72%3,005,100230億1334万+10.7%8.771.02
01/14747787740780+1.83%679,600211億6793万+1.96%8.060.94
01/10731768727766+4.22%549,300207億8799万-0.26%7.920.92
01/097357437287350%260,800199億4670万-4.05%7.60.88
01/08747748732735-0.54%290,000199億4670万-3.92%7.60.88
01/07718743713739+3.65%424,200200億5526万-3.4%7.640.89
01/06730730712713-2.33%317,800193億4966万-6.8%7.370.86
2013
12/30717735712730+0.83%401,300198億1101万-4.7%7.550.88
12/27722731711724-1.76%381,400196億4818万-5.61%7.480.87
12/26733753731737+0.82%448,900200億98万-4.29%7.620.89
12/25692735692731+5.94%654,700198億3815万-5.31%7.560.88
12/24707712683690-4.03%725,900187億2548万-10.97%7.130.83
12/20726734713719-1.91%409,400195億1249万-7.82%7.430.86
12/19750753725733-1.35%459,800198億9243万-6.86%7.580.88
12/18737756735743+1.09%448,200201億6381万-5.83%7.680.89
12/17733761730735+0.68%602,400199億4670万-6.96%7.60.88
12/16800802723730-8.41%974,900198億1101万-7.36%7.550.88
12/13788804771797+2.97%736,100216億2928万+1.53%8.240.96
12/12777790751774-2.27%774,400210億510万-0.77%80.93
12/11740817731792-0.75%1,802,400214億9359万+1.93%8.190.95
12/10793825782798-2.33%853,200216億5642万+3.1%8.250.96
12/09847854811817-4.78%939,300221億7205万+5.69%8.440.98
12/06880880830858-1.15%994,900232億8473万+11.57%8.871.03
12/05876906835868+0.81%2,882,700235億5611万+13.76%8.971.04
12/04790873768861+6.17%2,822,000233億6614万+13.44%8.91.04
12/03928935805811-6.57%4,265,900220億922万+6.71%8.380.98
12/02868868868868+20.89%739,500235億5611万+13.46%8.971.04
11/29707742701718+0.7%582,600194億8535万-5.9%7.420.86
11/28733736705713-1.38%500,400193億4966万-7.16%7.370.86
11/27732748722723-2.95%540,300196億2104万-5.86%7.470.87
11/26754760732745+2.48%790,100202億1809万-2.99%7.70.9
11/25750765722727-4.47%911,500197億2960万-5.34%7.510.87
11/22799811751761-5.11%1,211,200206億5230万-0.65%7.870.92
11/21800838793802+1.26%1,237,300217億6498万+5.25%8.290.96
11/20790817766792+0.25%1,163,000214億9359万+4.76%8.190.95
11/19806844783790-5.5%1,504,700214億3932万+5.05%8.170.95
11/18860890823836-5.75%2,881,800226億8768万+12.06%8.641.01
11/15811913792887+14.9%5,950,000240億7174万+20.52%9.171.07
11/14785828761772-0.39%3,383,300209億5082万+6.63%7.980.93
11/13775775761775+14.81%1,125,300210億3224万+8.09%8.010.93
11/12655682655675+2.43%993,800183億1840万-4.93%6.980.81
11/11694706655659-2.23%843,900178億8419万-6.39%6.810.79
11/08701704634674-4.67%1,223,000182億9126万-3.58%6.970.81
11/07718729690707-2.08%741,300191億8683万+1.87%7.310.85
11/06745758711722-4.5%746,800195億9391万+4.94%7.460.87
11/05734779715756+3.56%1,348,300205億1661万+11.18%7.810.91
11/01710758688730+3.11%2,468,800198億1101万+8.47%7.550.88
10/31798808705708-5.98%2,814,800192億1397万+6.31%7.320.85
10/30910994753753-16.61%4,963,300204億3520万+14.61%7.780.91
10/29878918862903-1.85%1,431,000245億595万+39.78%9.331.09
10/28853950838920+11.65%3,267,000249億6730万+46.03%9.511.11
10/25839900801824-3.29%1,928,400223億6202万+34.42%8.520.99
10/24699852694852+21.37%2,910,800231億2189万+42%8.811.02
10/23730750702702-4.62%576,200190億5114万+20%7.260.84
10/22741770718736+0.41%800,600199億7384万+27.56%7.610.88
10/21690762680733+9.4%1,418,200198億9243万+29.05%7.580.88
10/18679680656670-0.3%416,700181億8271万+19.64%6.930.81
10/17679688656672+2.28%451,700182億3699万+21.52%6.950.81
10/16678703641657-5.47%1,161,500178億2991万+20.33%6.790.79
10/15630703628695+11.56%1,136,100188億6117万+29.18%7.180.84
10/11635647616623+3.83%648,300169億721万+17.77%6.440.75
10/10588626583600+2.04%536,000162億8302万+14.94%6.20.72
10/09589590566588-0.17%340,400159億5736万+13.73%6.080.71
10/08579600553589-2.32%700,100159億8450万+15.26%6.090.71
10/07577632562603+13.35%2,206,700163億6444万+19.17%6.230.73
10/04544549524532-1.12%190,700144億3761万+6.19%5.50.64
10/03530562510538-0.37%232,400146億44万+8.25%5.560.65
10/02555571525540-0.92%282,100146億5472万+9.53%5.580.65
10/01543575537545+0.37%280,300147億9041万+11.45%5.630.66
10/01株式分割 1→10
09/30555557532543-3.89%209,900147億3614万+12.19%5.610.65
09/27585587546565+2.73%329,700153億3318万+17.71%5.840.68
09/26510588501550+10.11%503,800149億2610万+15.79%5.690.66
09/25480520480500+4.06%434,980135億5562万+6.05%5.410.63
09/24482492476480-3.23%200,700130億2642万+1.91%5.20.6
09/20497500488496-0.1%145,930134億6063万+5.31%5.370.62
09/19492500483497+2.58%128,270134億7420万+5.64%5.370.63
09/18495498473484-2.71%239,020131億3497万+2.98%5.240.61
09/17519520490498-0.9%213,880135億134万+5.4%5.390.63
09/13512520500502-1.57%149,830136億2346万+6.58%5.430.63
09/12529535506510-2.67%198,500138億4057万+8.51%5.520.64
09/11503540503524+5.43%472,110142億2051万+11.73%5.670.66
09/10496508484497+1.64%238,820134億8777万+6.2%5.380.63
09/09511511482489+8.19%284,040132億7066万+4.04%5.290.62
09/06470472451452-4.24%125,240122億6654万-4.03%4.890.57
09/05474475460472+2.61%86,830128億931万-0.42%5.110.59
09/04461467458460-1.5%100,280124億8365万-2.95%4.980.58
09/03461478454467+4.47%197,680126億7362万-1.68%5.060.59
09/02451455432447-3.25%115,100121億3085万-6.29%4.840.56
08/30472483446462-1.18%163,780125億3793万-3.35%50.58
08/29449478444468+6.37%163,420126億8719万-2.6%5.060.59
08/28435447423440-2.66%156,370119億2731万-9.19%4.760.55
08/27431455428452+4.88%152,890122億5297万-7.67%4.890.57
08/26422443422431+2.99%156,950116億8307万-12.5%4.660.54
08/23439449401418-3.35%238,540113億4384万-15.9%4.520.53
08/22437440430433-2.04%198,890117億3734万-14.02%4.680.54
08/21461467438442-5.36%231,640119億8159万-13.43%4.780.56
08/20490490466467-4.21%117,130126億6005万-9.77%5.050.59
08/19484487472487+1.46%74,490132億1639万-7.24%5.270.61