株価チャート

2013/08/13～2014/01/10

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
01/10237237232234-0.85%42,000106億4161万-1.27%11.870.47
01/09241241235236+0.43%29,000107億3257万-0.84%11.970.48
01/08237239235235-0.42%32,000106億8709万-1.67%11.920.47
01/07238238236236-0.84%12,000107億3257万-1.67%11.970.48
01/06241241238238-0.42%20,000108億2352万-1.24%12.070.48
2013
12/30237239234239+2.14%26,000108億6900万-0.83%12.120.48
12/27233235229234+2.18%40,000106億4161万-3.31%11.870.47
12/26225230225229+2.23%47,000104億1423万-5.76%11.610.46
12/25219230217224-0.44%66,000101億8684万-8.2%11.360.45
12/24229229223225-2.6%62,000102億3232万-8.16%11.410.45
12/20237237229231-2.53%48,000105億518万-6.1%11.720.47
12/19238240235237+0.42%55,000107億7804万-4.05%12.020.48
12/18229237229236+0.43%41,000107億3257万-4.84%11.970.48
12/17232236226235+0.86%58,000106億8709万-5.62%11.920.47
12/16239240229233-2.51%34,000105億9614万-6.8%11.820.47
12/13237242237239-2.45%83,000108億6900万-4.4%12.120.48
12/12242247241245+0.82%22,000111億4186万-2%12.430.5
12/11242245242243-0.41%23,000110億5091万-2.8%12.320.49
12/10245245242244+0.83%17,000110億9638万-2.4%12.380.49
12/09245245242242+0.83%13,000110億543万-2.81%12.270.49
12/06246246239240-0.83%51,000109億1448万-3.61%12.170.48
12/052482482422420%40,000110億543万-3.2%12.270.49
12/04243245241242-1.22%40,000110億543万-3.2%12.270.49
12/03250251241245-2.39%87,000111億4186万-2.39%12.430.5
12/02251252248251-0.4%32,000114億1472万0%12.730.51
11/29255255251252-1.95%48,000114億6020万+0.4%12.780.51
11/28261261256257-1.53%71,000116億8758万+2.39%13.030.52
11/27257269254261+1.95%324,000118億6949万+3.98%13.240.53
11/26250258250256+1.19%46,000116億4211万+1.99%12.980.52
11/25251253244253+0.8%68,000115億568万+1.2%12.830.51
11/22258258249251-1.57%46,000114億1472万+0.4%12.730.51
11/21254256252255+2%54,000115億9663万+2%12.930.52
11/20257257250250-2.34%59,000113億6925万+0.4%12.680.51
11/19251257250256+0.79%84,000116億4211万+2.81%12.980.52
11/18260260251254-0.39%58,000115億5115万+2.42%12.880.51
11/15253259250255-1.16%119,000115億9663万+3.24%12.930.52
11/142872872522580%718,000117億3306万+4.88%13.090.52
11/13257262251258-0.77%198,000117億3306万+5.31%13.090.52
11/12254262251260+4%198,000118億2402万+6.56%13.190.53
11/11240271240250+6.38%334,000113億6925万+2.88%12.680.51
11/08233245229235-0.42%114,000106億8709万-2.89%11.920.47
11/072392392342360%45,000107億3257万-2.88%11.970.48
11/06238239234236-1.67%52,000107億3257万-2.88%11.970.48
11/05243243235240-0.41%66,000109億1448万-1.64%12.170.48
11/01247247240241-2.03%52,000109億5995万-1.63%12.220.49
10/31251253243246-3.53%56,000111億8734万+0.41%12.480.5
10/30257257250255+0.39%61,000115億9663万+3.66%12.930.52
10/29251257251254-1.55%62,000115億5115万+3.25%12.880.51
10/28261261257258+0.78%70,000117億3306万+5.74%13.090.52
10/25257258254256+0.79%90,000116億4211万+6.22%12.980.52
10/24247257244254+2.01%78,000115億5115万+6.28%12.880.51
10/23251251246249-0.8%72,000113億2377万+5.51%12.630.5
10/22252253250251+0.4%64,000114億1472万+7.26%12.730.51
10/21250255248250+0.81%84,000113億6925万+8.23%12.680.51
10/18245250242248+2.06%113,000112億7829万+8.77%12.580.5
10/17239247238243+2.1%62,000110億5091万+8%12.320.49
10/16233238231238+1.71%47,000108億2352万+6.73%12.070.48
10/15247247233234-3.31%85,000106億4161万+6.36%11.870.47
10/11236248236242+2.54%82,000110億543万+11.01%12.270.49
10/10231240230236+2.16%53,000107億3257万+9.77%11.970.48
10/092282312282310%48,000105億518万+8.45%11.720.47
10/08215233215231+2.67%172,000105億518万+9.48%11.720.47
10/07236236224225-3.85%159,000102億3232万+8.17%11.410.45
10/04230234227234-0.43%143,000106億4161万+13.59%11.870.47
10/03240241221235-3.29%191,000106億8709万+15.2%11.920.47
10/02248252242243-3.95%226,000110億5091万+20.9%12.320.49
10/012582592512530%135,000115億568万+27.14%12.830.51
09/30250270242253-0.78%426,000115億568万+29.08%12.830.51
09/27251276250255-1.16%738,000115億9663万+32.12%12.930.52
09/26254263243258-4.8%1,511,000117億3306万+35.79%13.090.52
09/25288323256271+9.27%9,346,000123億2426万+45.7%13.750.55
09/24199248199248+25.25%1,804,000112億7829万+35.52%12.580.5
09/20194198185198+2.59%192,00090億444万+10%10.040.4
09/19194195192193-0.52%50,00087億7706万+7.82%9.790.39
09/18191194191194+2.11%41,00088億2253万+8.38%9.840.39
09/17186191186190+2.15%59,00086億4063万+6.74%9.640.38
09/13182186182186+1.64%50,00084億5872万+5.08%9.430.38
09/12182183180183+0.55%18,00083億2229万+3.98%9.280.37
09/11183183181182+2.25%37,00082億7681万+3.41%9.230.37
09/10178179175178-0.56%28,00080億9490万+1.71%9.030.36
09/09175179174179+3.47%33,00081億4038万+2.29%9.080.36
09/06177177168173-1.7%30,00078億6752万-0.57%8.770.35
09/05176176174176-0.56%13,00080億395万+1.15%8.930.36
09/04177177177177+0.57%5,00080億4942万+1.72%8.980.36
09/03175176174176+1.15%20,00080億395万+1.15%8.930.36
09/02174175174174-0.57%11,00079億1299万+0.58%8.830.35
08/30172176169175+2.34%29,00079億5847万+1.16%8.880.35
08/29174174169171-0.58%14,00077億7656万-1.16%8.670.35
08/28174174172172-1.71%8,00078億2204万-0.58%8.720.35
08/27174176173175+0.57%21,00079億5847万+1.16%8.880.35
08/26175175173174-2.79%42,00079億1299万+0.58%8.830.35
08/231771791771790%20,00081億4038万+3.47%9.080.36
08/22180180175179-0.56%7,00081億4038万+3.47%9.080.36
08/21179181179180+0.56%22,00081億8586万+4.05%9.130.36
08/20179180179179+0.56%17,00081億4038万+3.47%9.080.36
08/19180180178178-1.66%12,00080億9490万+2.89%9.030.36
08/161791811791810%25,00082億3133万+4.62%9.180.37
08/15175181175181+0.56%35,00082億3133万+4.62%9.180.37
08/14180180175180+3.45%78,00081億8586万+4.05%9.130.36
08/13168174168174+4.19%17,00079億1299万+0.58%8.830.35