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
20244/1, 株式分割 1→2
2014
01/09722725715720-1.37%894,0004507億6675万+3.53%18.632.83
01/08729730721730+1.18%667,2004570億3175万+5.12%18.882.87
01/07727731717721-0.96%781,8004517億650万+4.04%18.662.84
01/06727739724728+0.83%1,209,4004560億9200万+5.05%18.852.86
2013
12/30723727718722+0.98%782,0004523億3300万+4.34%18.692.84
12/27712715708715+1.27%787,0004479億4750万+3.47%18.512.81
12/26694709690706+2.54%886,4004423億900万+2.17%18.272.78
12/25685693683689-0.29%862,8004313億4525万-0.36%17.822.71
12/24687694686691+0.29%983,2004325億9825万-0.22%17.872.72
12/20693695685689-0.36%1,119,8004313億4525万-0.36%17.822.71
12/19694696682691+0.22%1,915,6004329億1150万-0.14%17.892.72
12/18682690681690+0.8%1,250,4004319億7175万-0.36%17.852.71
12/17678685676684+2.17%1,336,8004285億2600万-1.16%17.72.69
12/16677682670670-0.74%834,6004194億4175万-3.53%17.332.63
12/13673684669675-0.52%2,168,4004225億7425万-3.09%17.462.65
12/12683684676678-1.02%776,8004247億6700万-2.73%17.552.67
12/11693698682685-0.65%1,159,2004291億5250万-2%17.732.7
12/10688691685690+0.66%1,073,6004319億7175万-1.64%17.852.71
12/09683687677685+1.86%1,116,4004291億5250万-2.42%17.732.7
12/06674675663673-0.81%1,172,8004213億2125万-4.34%17.412.65
12/05680686678678-0.66%1,299,6004247億6700万-3.83%17.552.67
12/04682693681683-0.58%1,420,6004275億8625万-3.33%17.672.69
12/03694695685687-1.01%1,698,6004300億9225万-3.04%17.772.7
12/02705707693694-1.42%1,503,8004344億7775万-2.19%17.952.73
11/29706709699704-0.42%1,197,8004407億4275万-0.92%18.212.77
11/28703708697707+1%926,4004426億2225万-0.63%18.292.78
11/27701709696700-1.06%1,818,4004382億3675万-1.62%18.112.75
11/26706720702707-0.49%1,816,6004429億3550万-0.7%18.32.78
11/25711715707711+0.07%895,2004451億2825万-0.21%18.392.8
11/22720730705710-0.77%2,037,4004448億1500万-0.28%18.382.79
11/21715719707716+1.71%1,922,6004482億6075万+0.49%18.522.82
11/20699713699704+1.44%1,850,4004407億4275万-1.19%18.212.77
11/19682701682694+0.95%1,894,4004344億7775万-2.6%17.952.73
11/18706706681687-1.86%2,273,4004304億550万-3.51%17.782.7
11/15708714695700+1.45%2,762,6004385億5000万-1.82%18.122.75
11/14693699682690+0.58%1,923,2004322億8500万-3.23%17.862.71
11/13714716661686-6.67%3,306,0004297億7900万-3.79%17.762.7
11/12714735708735+2.37%1,190,8004604億7750万+2.94%19.022.89
11/117307367127180%1,126,0004498億2700万+0.84%18.582.82
11/08720726716718-0.42%888,2004498億2700万+0.98%18.582.82
11/07739739717721-2.04%816,0004517億650万+1.55%18.662.84
11/06723742722736+2.15%1,257,8004611億400万+3.81%19.052.9
11/05718731712721+2.2%1,700,8004513億9325万+1.77%18.652.83
11/01718720703705-1.81%1,022,2004416億8250万-0.42%18.252.77
10/31723724714718+0.63%1,993,2004498億2700万+1.27%18.582.82
10/30725729712714-0.49%3,325,8004470億775万+0.78%18.472.81
10/29717720709717-0.76%1,071,0004492億50万+1.41%18.562.82
10/28725725710723+0.84%1,230,4004526億4625万+2.34%18.72.84
10/25719725712717+0.28%1,734,6004488億8725万+1.63%18.552.82
10/24707716697715+0.42%1,168,6004476億3425万+1.49%18.492.81
10/23729730712712-1.79%1,359,6004457億5475万+1.35%18.422.8
10/22719730719725+1.26%1,066,4004538億9925万+3.5%18.752.85
10/21715719712716+0.63%617,6004482億6075万+2.65%18.522.82
10/18705714704711+0.07%698,0004454億4150万+2.3%18.42.8
10/17712722707711+1.14%1,030,2004451億2825万+2.53%18.392.8
10/16701704698703-1.4%735,2004401億1625万+1.81%18.182.76
10/15718721711713+0.99%938,0004463億8125万+3.56%18.442.8
10/11703719698706+0.14%1,873,6004419億9575万+2.99%18.262.78
10/10700710700705+0.71%866,2004413億6925万+3.15%18.232.77
10/09687701685700+0.29%1,107,0004382億3675万+2.87%18.112.75
10/08689699688698+0.22%1,446,2004369億8375万+3.03%18.052.74
10/07697715694696+0.58%1,435,4004360億4400万+3.42%18.012.74
10/04678700678692+0.87%1,120,6004335億3800万+3.28%17.912.72
10/03690696683686-1.22%1,921,2004297億7900万+2.85%17.762.7
10/02716717691695-1.84%1,891,2004351億425万+4.44%17.982.73
10/01707714699708-0.42%1,179,6004432億4875万+6.87%18.312.78
10/01株式分割 1→10
09/30708719693711-0.7%1,522,2004451億2825万+7.98%18.392.79
09/27724724706716-0.07%792,6004482億6075万+9.24%18.522.81
09/26699724691716+2.29%963,4004485億7400万+9.98%18.532.82
09/25699700693700+0.21%1,283,0004385億5000万+8.02%21.963.34
09/24698705696699+0.36%1,399,8004376億1025万+8.29%21.923.33
09/20693700691696+0.36%995,0004360億4400万+8.41%21.843.32
09/19682694676694+2.44%1,009,2004344億7775万+8.53%21.763.31
09/18671685669677+2.19%1,253,6004241億4050万+6.45%21.243.23
09/17661673661663+0.23%1,397,2004150億5625万+4.5%20.793.16
09/13648662648661+0.84%1,339,2004141億1650万+4.59%20.743.15
09/12660662651656-1.06%777,4004106億7075万+4.05%20.573.13
09/11668671660663+0.3%828,4004150億5625万+5.49%20.793.16
09/10655668653661+1.15%1,063,0004138億325万+5.51%20.733.15
09/09650654645653+1.56%884,8004091億450万+4.48%20.493.11
09/06647648638643+0.55%1,107,6004028億3950万+3.04%20.183.07
09/05647647637640-0.39%453,0004006億4675万+2.65%20.073.05
09/04635646630642+0.71%1,027,0004022億1300万+3.22%20.143.06
09/03623638623638+2.74%1,689,0003993億9375万+2.82%203.04
09/02617625614621+0.98%731,8003887億4325万+0.4%19.472.96
08/30620621609615-0.73%1,299,6003849億8425万-0.41%19.282.93
08/29618623616619+0.08%716,6003878億350万+0.49%19.422.95
08/28612622610619+0.16%1,012,8003874億9025万+0.41%19.412.95
08/27621625616618-1.28%826,8003868億6375万+0.08%19.382.95
08/26625627616626+0.48%893,4003918億7575万+1.21%19.632.98
08/23631631621623+0.24%864,6003899億9625万+0.73%19.532.97
08/22621623609621-0.96%1,175,0003890億5650万+0.49%19.492.96
08/21625630622627+0.32%1,003,0003928億1550万+1.29%19.672.99
08/20626637625625-0.95%1,305,4003915億6250万+0.97%19.612.98
08/19625631624631+1.86%961,6003953億2150万+1.94%19.83.01
08/16611624610620+0.16%803,6003881億1675万+0.08%19.442.95
08/15626629617619-1.59%974,0003874億9025万-0.24%19.412.95
08/14624630620629+1.05%1,011,4003937億5525万+1.37%19.723
08/13617623612622+1.8%1,038,4003896億8300万+0.16%19.522.97
08/12612615608611-0.81%698,0003827億9150万-1.61%19.172.91