株価チャート

2013/08/22～2014/01/22

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
01/22310312308310-0.96%8009億1140万+3.33%14.950.73
01/21312315311313+0.97%7,6009億2022万+4.33%15.090.74
01/20305310305310+2.31%5,5009億1140万+3.33%14.950.73
01/173043043033030%7008億9082万+1%14.610.72
01/16302305302303-0.66%2,9008億9082万+1%14.610.72
01/15302305302305+1.67%1,4008億9670万+1.67%14.710.72
01/14301305300300-1.32%2,3008億8200万0%14.470.71
01/103043043043040%1,2008億9376万+1%14.660.72
01/093043043003040%3,5008億9376万+1%14.660.72
01/08300304299304+1.33%3,6008億9376万+1%14.660.72
01/07297300296300+1.35%4,4008億8200万-0.66%14.470.71
01/06296297296296-0.34%2,8008億7024万-1.99%14.280.7
2013
12/30299299294297+1.02%2,4008億7318万-1.98%14.320.7
12/27292295287294+2.8%1,5008億6436万-2.97%14.180.7
12/26284292284286+1.42%1,8008億4084万-5.92%13.790.68
12/25289291282282-2.42%4,6008億2908万-7.54%13.60.67
12/24293293288289-1.7%2,2008億4966万-5.56%13.940.68
12/202942952902940%4,5008億6436万-4.23%14.180.7
12/19293294293294-0.68%3,5008億6436万-4.55%14.180.7
12/182952982952960%1,1008億7024万-4.52%14.280.7
12/172962962962960%1,0008億7024万-5.43%14.280.7
12/16306306295296-2.63%6,6008億7024万-5.13%14.280.7
12/13304305304304-0.65%2,2008億9376万-2.25%14.660.72
12/12316316303306-0.65%6,4008億9964万-1.61%14.760.72
12/11313313308308-2.22%6,2009億552万-0.65%14.850.73
12/10308327308315+2.27%5,8009億2610万+1.94%15.190.75
12/09314314305308+0.65%4,3009億552万0%14.850.73
12/06306306305306-1.61%1,1008億9964万-0.33%14.760.72
12/05311311311311+0.32%3009億1434万+1.63%150.74
12/04311311306310-0.32%5,0009億1140万+1.64%14.950.73
12/03311311311311-0.64%7009億1434万+2.3%150.74
12/02306324306313+2.62%10,4009億2022万+3.3%15.090.74
11/29312312304305-1.61%4,4008億9670万+0.66%14.710.72
11/28316316308310-0.64%4,0009億1140万+2.65%14.950.73
11/27315317310312-0.64%4,8009億1728万+3.65%15.050.74
11/26309314307314+1.62%2,2009億2316万+4.67%15.140.74
11/25309309303309+0.65%4,1009億846万+3.69%14.90.73
11/22312313302307-1.92%11,0009億258万+3.37%14.810.73
11/21309314304313+1.62%8,7009億2022万+5.74%15.090.74
11/20320320308308-0.96%11,2009億552万+4.76%14.850.73
11/19323323310311-1.58%18,0009億1434万+6.14%150.74
11/18329330311316-5.11%27,7009億2904万+8.22%15.240.75
11/15360370332333+0.3%59,2009億7902万+14.43%16.060.79
11/14411443330332-8.54%328,1009億7608万+15.28%16.010.79
11/13315363315363+28.27%39,50010億6722万+26.92%17.510.86
11/12288294282283+1.8%4,4008億3202万+0.35%13.650.67
11/11279280278278-3.81%1,9008億1732万-1.07%13.410.66
11/082892892892890%1008億4966万+2.48%13.940.68
11/07281289281289+2.85%9008億4966万+2.85%13.940.68
11/06283284281281-0.35%4008億2614万-0.35%13.550.67
11/05279282278282+1.08%1,5008億2908万-0.7%13.60.67
11/01279279279279-0.71%7008億2026万-1.76%13.460.66
10/31294294280281-2.77%3,5008億2614万-1.4%13.550.67
10/30287289284289+3.21%1,5008億4966万+1.4%13.940.68
10/29297297280280-6.67%4,4008億2320万-1.41%13.50.66
10/283103103003000%4,6008億8200万+5.26%14.470.71
10/25292307291300+4.9%4,6008億8200万+5.63%14.470.71
10/24285287285286-0.35%7008億4084万+0.7%13.790.68
10/23277287277287+2.5%1,9008億4378万+0.7%13.840.68
10/22278280278280+1.45%2008億2320万-1.75%13.50.66
10/212762762762760%2008億1144万-3.16%13.310.65
10/18280280271276-1.43%3,4008億1144万-3.5%13.310.65
10/172802852782800%6008億2320万-2.1%13.50.66
10/16283286279280-1.06%1,1008億2320万-2.44%13.50.66
10/15296296282283-0.7%1,8008億3202万-1.74%13.650.67
10/11283299280285+0.71%5,4008億3790万-1.04%13.740.68
10/10266290265283+7.6%4,1008億3202万-1.74%13.650.67
10/09270274262263-2.59%3,6007億7322万-8.36%12.680.62
10/08261270256270+1.12%5,2007億9380万-5.92%13.020.64
10/07272272265267-0.37%2,6007億8498万-6.97%12.880.63
10/04283283265268-6.29%7,4007億8792万-6.62%12.920.63
10/03291292284286+0.7%6,6008億4084万-0.35%13.790.68
10/02301306283284-6.89%2,6008億3496万-0.7%13.70.67
10/01307315301305-7.58%5,7008億9670万+7.02%14.710.72
09/30298335288330+13.79%8,2009億7020万+16.61%15.910.78
09/27300300290290+1.4%1,8008億5260万+3.2%13.990.69
09/26297297286286+1.78%1,5008億4084万+2.14%13.790.68
09/25294294281281-1.75%1,3008億2614万+0.72%13.550.67
09/242872882852860%4,2008億4084万+2.51%13.790.68
09/20285286285286-2.05%2,2008億4084万+2.88%13.790.68
09/192933002912920%2,6008億5848万+5.42%14.080.69
09/18309309292292-2.01%2,5008億5848万+5.8%14.080.69
09/17308308291298+1.36%5,9008億7612万+7.97%14.370.71
09/13291294291294+1.38%6008億6436万+7.3%14.180.7
09/12294304290290-0.68%2,0008億5260万+6.23%13.990.69
09/11290299288292+0.69%6,6008億5848万+7.35%14.080.69
09/10298300290290-3.33%7,9008億5260万+7.01%13.990.69
09/09334356285300-2.28%49,3008億8200万+11.11%14.470.71
09/06274355274307+11.64%80,7009億258万+14.55%14.810.73
09/05273279272275-0.36%1,3008億850万+3.38%13.260.65
09/04276276276276-0.36%3008億1144万+3.76%13.310.65
09/03275277275277+4.92%5008億1438万+4.14%13.360.66
09/02272273264264-2.22%4,6007億7616万-0.75%12.730.63
08/30275275270270+2.66%8007億9380万+1.12%13.020.64
08/29273274261263+1.15%4,0007億7322万-1.87%12.680.62
08/28264264260260-4.41%1,3007億6440万-3.7%12.540.62
08/27270272264272+5.43%3,3007億9968万+0.37%13.120.64
08/262692692582580%1,2007億5852万-5.49%12.440.61
08/23268268258258-5.15%5007億5852万-5.84%12.440.61
08/22272272272272+2.26%1007億9968万-1.45%13.120.64