株価チャート

2013/09/04～2014/02/04

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
02/04483487467468-4.68%16,231,4001兆1678億-10.69%10.870.59
02/03498504490491-1.21%6,918,8001兆2252億-6.65%11.410.62
01/31502509494497-0.4%12,402,3001兆2402億-5.69%11.540.63
01/30502504496499-1.96%12,616,7001兆2452億-5.67%11.590.63
01/29512515509509+0.59%7,461,0001兆2702億-3.96%11.820.64
01/28514515506506-1.36%11,497,6001兆2627億-4.53%11.750.64
01/27516518509513-3.39%14,452,0001兆2801億-3.39%11.920.65
01/24528533525531-0.19%13,045,0001兆3251億0%12.330.67
01/23535538530532-0.19%16,937,1001兆3275億+0.19%12.360.67
01/22533535524533-1.3%18,315,9001兆3300億+0.38%12.380.68
01/21535540534540-0.55%11,865,4001兆3475億+1.69%12.540.68
01/20543547538543-1.27%9,526,8001兆3550億+2.26%12.610.69
01/17545550542550+0.73%9,293,6001兆3725億+3.77%12.780.7
01/16546553545546+1.3%12,575,4001兆3625億+3.41%12.680.69
01/15535541532539+3.26%15,094,9001兆3450億+2.28%12.520.68
01/14525529522522-0.95%9,985,2001兆3026億-0.95%12.130.66
01/10522534521527+0.19%11,482,8001兆3151億0%12.240.67
01/09540540525526-2.23%10,517,2001兆3126億-0.19%12.220.67
01/08537541534538+1.32%6,505,4001兆3425億+1.89%12.50.68
01/07536537530531-1.12%8,442,6001兆3251億+0.57%12.330.67
01/06541545531537-0.74%10,663,7001兆3400億+1.7%12.470.68
2013
12/30530542528541+3.24%9,665,8001兆3500億+2.66%12.570.69
12/27527530522524-0.57%8,767,1001兆3076億-0.57%12.170.66
12/26528530524527+0.96%6,202,2001兆3151億0%12.240.67
12/25526527518522-1.14%6,650,3001兆3026億-0.76%12.130.66
12/24526532526528+0.38%5,731,0001兆3176億+0.19%12.270.67
12/20532533524526-1.5%10,784,7001兆3126億-0.19%12.220.67
12/19529534526534+2.5%10,919,2001兆3325億+1.52%12.40.68
12/18520527517521-0.57%13,173,5001兆3001億-0.95%12.10.66
12/17521525518524+1.16%5,646,7001兆3076億-0.19%12.170.66
12/16522525513518-1.15%6,659,8001兆2926億-1.33%12.030.66
12/13530534522524-1.69%16,594,9001兆3076億0%12.170.66
12/12529534525533+0.38%8,833,6001兆3300億+1.91%12.380.68
12/11532533526531-0.38%5,893,4001兆3251億+1.72%12.330.67
12/10528534527533+1.14%8,241,0001兆3300億+2.11%12.380.68
12/09523529521527+1.93%6,943,0001兆3151億+1.15%12.240.67
12/06519522512517+0.39%7,163,8001兆2901億-0.39%12.010.66
12/05517523515515-0.77%10,533,7001兆2851億-0.58%11.960.65
12/04522525517519-1.33%8,917,0001兆2951億+0.39%12.060.66
12/03526529522526-0.19%5,924,4001兆3126億+1.94%12.220.67
12/02531533523527-1.13%9,617,2001兆3151億+2.33%12.240.67
11/29533535529533-0.37%8,311,4001兆3300億+3.9%12.380.68
11/28538538533535-0.37%5,596,0001兆3350億+4.49%12.430.68
11/27534538532537+0.94%8,256,6001兆3400億+5.29%12.470.68
11/26530537528532+0.57%13,013,5001兆3275億+4.72%12.360.67
11/25526530523529+1.15%8,677,5001兆3201億+4.55%12.290.67
11/22525525518523-0.19%9,535,6001兆3051億+3.56%12.150.66
11/215205275185240%9,182,4001兆3076億+3.97%12.170.66
11/20510526506524-0.76%33,266,0001兆3076億+4.38%12.170.66
11/19523531522528+0.76%15,391,4001兆3176億+5.39%12.270.67
11/18526527518524+0.58%8,828,9001兆3076億+5.01%12.170.66
11/15521526520521+0.97%9,530,0001兆3001億+4.83%12.10.66
11/14514520512516+0.58%8,574,4001兆2876億+4.24%11.990.65
11/13506513502513+1.18%8,542,4001兆2801億+3.85%11.920.65
11/125075085035070%6,844,0001兆2652億+3.05%11.780.64
11/11512513503507+0.2%5,781,0001兆2652億+3.26%11.780.64
11/08505509503506-0.39%5,050,6001兆2627億+3.05%11.750.64
11/07513513505508-0.97%8,344,4001兆2677億+3.67%11.80.64
11/06509521505513+0.98%14,047,3001兆2801億+4.69%11.920.65
11/05497510495508+3.25%15,792,0001兆2677億+3.67%11.80.64
11/01490497484492+1.44%9,103,4001兆2277億+0.41%11.430.62
10/31492494485485-1.42%5,568,4001兆2103億-1.42%11.270.61
10/30493497490492+0.61%6,531,0001兆2277億-0.4%11.430.62
10/29488491486489-0.2%5,828,7001兆2202億-1.41%11.360.62
10/284924924874900%6,655,3001兆2227億-1.61%11.380.62
10/25502502489490-1.61%9,330,2001兆2227億-2%11.380.62
10/24493501488498+1.63%10,906,7001兆2427億-0.8%11.570.63
10/23496496485490-0.61%8,475,3001兆2227億-2.78%11.380.62
10/22494496492493+0.41%4,433,3001兆2302億-2.57%11.450.62
10/21497497491491-0.41%4,922,6001兆2252億-3.54%11.410.62
10/18490493488493+1.23%5,559,0001兆2302億-3.52%11.450.62
10/17494498485487-1.22%9,751,3001兆2153億-5.07%11.310.62
10/16491497489493+2.07%17,516,8001兆2302億-4.27%11.450.62
10/15483488479483+0.63%10,530,3001兆2053億-6.58%11.220.61
10/114834864754800%13,646,5001兆1978億-7.51%11.150.61
10/10484484476480-0.62%9,873,0001兆1978億-7.87%11.150.61
10/09470483469483+2.55%8,695,2001兆2053億-7.65%11.220.61
10/08475477467471-0.84%9,291,0001兆1753億-10.29%10.940.6
10/07487487473475-2.46%11,648,2001兆1853億-9.87%11.030.6
10/044854884814870%14,028,0001兆2153億-7.94%11.310.62
10/03500500481487-1.81%18,347,3001兆2153億-8.11%11.310.62
10/02505513495496-1.59%13,670,6001兆2377億-6.77%11.520.63
10/01507509501504-0.98%11,480,0001兆2577億-5.62%11.710.64
09/30522522509509-2.49%9,787,0001兆2702億-4.86%11.820.64
09/27525528522522-1.14%8,103,3001兆3026億-2.61%12.130.66
09/26521528517528-0.75%8,151,8001兆3176億-1.49%12.270.67
09/25538539530532-1.48%7,883,0001兆3275億-0.93%12.360.67
09/24539544537540+0.37%7,955,7001兆3475億+0.56%12.540.68
09/20545549537538-1.47%9,633,9001兆3425億+0.19%12.50.68
09/19555555542546-0.36%11,046,8001兆3625億+1.68%12.680.69
09/18545551544548+0.74%7,995,1001兆3675億+2.24%12.730.69
09/17553554542544-0.37%4,586,0001兆3575億+1.68%12.640.69
09/13551554540546-0.91%11,182,8001兆3625億+2.25%12.680.69
09/12545554544551+1.1%8,792,5001兆3750億+3.38%12.80.7
09/11546547541545+0.18%7,554,0001兆3600億+2.44%12.660.69
09/10543548542544+0.18%6,859,9001兆3575億+2.45%12.640.69
09/09545550540543+0.93%7,245,0001兆3550億+2.26%12.610.69
09/06539540530538-0.74%6,437,2001兆3425億+1.32%12.50.68
09/05530542527542+1.88%10,820,0001兆3525億+2.07%12.590.69
09/04531535529532+0.57%6,319,8001兆3275億+0.19%12.360.67