株価チャート

2013/08/26～2014/01/27

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
201710/1, 株式併合 2→1
2014
01/27636636626634-1.25%7,000104億5466万-0.63%34.191.38
01/24646646642642-1.23%4,000105億8658万+0.63%34.621.4
01/23648650646650+0.31%3,500107億1850万+1.88%35.051.41
01/22654656648648-0.92%8,000106億8552万+1.73%34.941.41
01/21648656648654+0.93%7,000107億8446万+2.83%35.271.42
01/20654654648648-0.92%2,500106億8552万+2.05%34.941.41
01/17656656648654+1.24%13,500107億8446万+3.15%35.271.42
01/16644648638646+0.62%18,500106億5254万+2.22%34.841.4
01/15652658640642-1.53%15,000105億8658万+1.74%34.621.4
01/14648662642652-1.51%13,000107億5148万+3.49%35.161.42
01/10636662636662+4.09%38,500109億1638万+5.58%35.71.44
01/09636640634636-0.31%5,000104億8764万+1.92%34.31.38
01/086406406386380%7,500105億2062万+2.57%34.41.39
01/07638640638638+0.63%6,500105億2062万+2.9%34.41.39
01/06630636628634+0.96%16,500104億5466万+2.59%34.191.38
2013
12/30652652622628-2.79%31,500103億5572万+1.95%39.921.61
12/27630654628646+5.9%39,000106億5254万+5.21%41.071.66
12/26618628610610+0.33%13,500100億5890万-0.16%38.781.56
12/25604610604608+0.33%13,000100億2592万-0.33%38.651.56
12/24610610604606-0.66%10,50099億9294万-0.49%38.521.55
12/20614620610610-2.24%18,500100億5890万+0.33%38.781.56
12/19634634620624-1.89%11,000102億8976万+2.97%39.671.6
12/18648648632636-1.85%21,000104億8764万+5.3%40.431.63
12/17644662640648+0.62%30,500106億8552万+7.64%41.191.66
12/16648666642644-0.31%76,000106億1956万+7.51%40.941.65
12/13630646630646+2.54%61,000106億5254万+8.39%41.071.66
12/126286306266300%13,000103億8870万+6.24%40.051.61
12/11626630618630-0.32%18,000103億8870万+6.78%40.051.61
12/106386386286320%20,000104億2168万+7.48%40.181.62
12/09618634616632+3.61%54,000104億2168万+8.03%40.181.62
12/06614614604610-0.65%18,500100億5890万+4.63%38.781.56
12/056126145966140%23,000101億2486万+5.68%39.031.57
12/04600616600614-0.32%17,500101億2486万+5.86%39.031.57
12/03592630588616+4.05%50,000101億5784万+6.57%39.161.58
12/02584594584592+1.37%14,00097億6208万+2.78%37.631.52
11/29584590584584+0.69%9,00096億3016万+1.57%37.121.5
11/28584586580580-0.68%9,00095億6420万+0.87%36.871.49
11/27586586584584+0.34%7,00096億3016万+1.74%37.121.5
11/26588588582582-0.34%6,00095億9718万+1.39%371.49
11/25588590584584+0.34%8,00096億3016万+1.74%37.121.5
11/22584588582582+0.34%6,00095億9718万+1.57%371.49
11/21582582578580-0.34%6,50095億6420万+1.4%36.871.49
11/20580586580582+0.34%5,00095億9718万+1.75%371.49
11/19576580576580+0.69%2,00095億6420万+1.58%36.871.49
11/185805805745760%11,00094億9824万+0.88%36.621.48
11/15576578572576+0.35%14,00094億9824万+1.05%36.621.48
11/14578578574574-0.35%14,00094億6526万+0.7%36.491.47
11/13576582576576+0.7%5,50094億9824万+1.05%36.621.48
11/12578578572572-1.04%22,00094億3228万+0.35%36.361.47
11/11612620576578+2.48%125,00095億3122万+1.4%36.741.48
11/08564566564564+0.36%7,50093億36万-0.88%35.851.45
11/07566570562562-0.35%20,00092億6738万-1.23%35.731.44
11/06574574564564-1.74%13,50093億36万-1.05%35.851.45
11/05576576570574+0.35%4,00094億6526万+0.7%36.491.47
11/01574576568572-0.35%7,00094億3228万+0.35%36.361.47
10/315725765725740%2,50094億6526万+0.7%36.491.47
10/30570574570574+0.7%3,00094億6526万+0.88%36.491.47
10/295725725705700%1,50093億9930万+0.18%36.231.46
10/28570570568570-0.35%3,00093億9930万+0.18%36.231.46
10/25570574570572+0.35%3,00094億3228万+0.53%36.361.47
10/24570570570570+0.35%2,50093億9930万+0.18%36.231.46
10/23572572568568-1.39%8,00093億6632万-0.18%36.111.46
10/22576576576576+0.35%9,50094億9824万+1.23%36.621.48
10/21572576572574+0.7%6,00094億6526万+0.88%36.491.47
10/18564570564570+1.06%5,00093億9930万+0.35%36.231.46
10/17566568564564-0.35%3,00093億36万-0.7%35.851.45
10/16562566562566+0.35%5,50093億3334万-0.53%35.981.45
10/15568568564564-1.05%3,00093億36万-0.88%35.851.45
10/11562570562570+1.42%6,50093億9930万+0.18%36.231.46
10/10562562562562-1.4%2,00092億6738万-1.4%35.731.44
10/09566570566570+0.35%2,50093億9930万0%36.231.46
10/08566568560568-0.35%8,00093億6632万-0.35%36.111.46
10/07568570568570-0.35%2,50093億9930万-0.18%36.231.46
10/03568572566572+1.78%5,00094億3228万+0.18%36.361.47
10/02572572560562-1.06%12,50092億6738万-1.58%35.731.44
10/01572572568568-1.05%3,00093億6632万-0.53%36.111.46
09/305745745705740%5,50094億6526万+0.35%36.491.47
09/27572574572574+1.41%2,00094億6526万+0.35%36.491.47
09/26574574566566-1.05%4,00093億3334万-1.05%35.981.45
09/25570574564572+0.7%9,00094億3228万-0.17%36.361.47
09/245705745685680%6,00093億6632万-0.87%36.111.46
09/20570570566568-0.7%7,00093億6632万-1.05%36.111.46
09/19576576570572+0.35%3,50094億3228万-0.35%36.361.47
09/185765765705700%3,50093億9930万-0.87%36.241.46
09/17570576570570+0.71%3,00093億9930万-0.87%36.241.46
09/13572572566566-0.7%2,50093億3334万-1.57%35.981.45
09/12568570568570+0.71%3,00093億9930万-1.04%36.241.46
09/115685705665660%4,50093億3334万-1.74%35.981.45
09/105705745665660%5,00093億3334万-1.91%35.981.45
09/09574574566566-1.39%8,50093億3334万-2.08%35.981.45
09/06574574574574-0.35%1,50094億6526万-0.86%36.491.47
09/055805805765760%2,00094億9824万-0.52%36.621.48
09/045725765725760%1,50094億9824万-0.52%36.621.48
09/03576576576576+0.35%1,50094億9824万-0.52%36.621.48
09/02576576560574-0.35%11,50094億6526万-0.86%36.491.47
08/30572576572576+0.7%1,50094億9824万-0.69%36.621.48
08/295725765725720%3,00094億3228万-1.38%36.361.47
08/28578578572572-1.04%2,50094億3228万-1.55%36.361.47
08/27578578578578+0.7%50095億3122万-0.69%36.751.48
08/26574574572574-0.35%12,50094億6526万-1.37%36.491.47