株価チャート

2013/09/12～2014/02/13

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
02/13647647632635-1.7%95,400452億5702万-5.37%-1.31
02/12636650635646+2.7%124,600460億4100万-4.3%-1.33
02/10635637624629-0.32%133,600448億2940万-7.23%-1.3
02/07622634622631+2.44%132,100449億7194万-7.48%-1.3
02/06627628615616-1.28%151,600439億288万-10.2%-1.27
02/05616627607624+3.31%272,600444億7304万-9.57%-1.29
02/04625626604604-6.93%414,100430億4762万-12.72%-1.25
02/03661664645649-3.28%312,700462億5482万-6.62%-1.34
01/316726786666710%167,000478億2278万-3.73%-1.38
01/30679679667671-1.61%230,300478億2278万-3.87%-1.38
01/29676682674682+1.79%139,200486億676万-2.57%-1.41
01/28680684670670-0.74%196,700477億5150万-4.42%-1.38
01/27683683675675-2.6%304,300481億786万-3.98%-1.39
01/24706710691693-2.53%434,200493億9074万-1.7%-1.43
01/23765772708711+2.75%1,648,900506億7361万+0.71%-1.47
01/22694695690692-0.43%191,800493億1946万-2.12%-1.43
01/21697697692695-0.29%113,800495億3328万-1.97%-1.43
01/20691698691697+0.72%104,800496億7582万-1.83%-1.44
01/17687693686692+0.58%140,400493億1946万-2.81%-1.43
01/16694700685688-0.29%251,300490億3438万-3.51%-1.42
01/15692694685690+0.44%159,400491億7692万-3.5%-1.42
01/14696696681687-1.43%377,500489億6311万-4.32%-1.42
01/10710711696697-3.19%377,900496億7582万-3.19%-1.44
01/09716726713720+0.14%148,500513億1505万-0.28%-1.49
01/08718722712719+0.56%98,100512億4378万-0.69%-1.48
01/07727733710715-1.92%215,400509億5870万-1.38%-1.48
01/06734738725729-0.68%230,900519億5649万+0.28%-1.5
2013
12/30731739730734+0.82%189,700523億1284万+0.69%-1.51
12/27716731713728+1.96%221,800518億8522万-0.27%-1.5
12/26679720678714+5.93%365,300508億8742万-2.46%-1.47
12/25682688670674-1.46%376,600480億3659万-8.3%-1.39
12/24691701671684-1.44%511,500487億4930万-7.44%-1.41
12/20701708693694-1.42%307,200494億6201万-6.59%-1.43
12/19711713700704-1.26%318,900501億7472万-5.76%-1.45
12/18712716710713-0.42%153,300508億1615万-4.81%-1.47
12/17714725713716+0.42%128,900510億2997万-4.66%-1.48
12/16720720710713-0.97%183,900508億1615万-5.31%-1.47
12/13724729720720-1.1%213,900513億1505万-4.51%-1.49
12/12728730725728-0.27%103,300518億8522万-3.7%-1.5
12/11734735729730-0.68%108,600520億2776万-3.69%-1.51
12/10734738730735+0.14%118,500523億8411万-3.29%-1.52
12/09739740732734+0.27%91,800523億1284万-3.55%-1.51
12/06732742729732-0.27%130,000521億7030万-4.06%-1.51
12/05741743733734-0.94%182,900523億1284万-4.05%-1.51
12/04742747740741-0.8%135,100528億1174万-3.39%-1.53
12/03748752745747-0.66%202,700532億3936万-2.99%-1.54
12/027527587497520%174,000535億9572万-2.59%-1.55
11/29750754750752-0.27%139,600535億9572万-2.72%-1.55
11/287597627527540%102,700537億3826万-2.71%-1.56
11/27758768750754-0.79%205,200537億3826万-2.84%-1.56
11/26766770760760-1.17%209,300541億6589万-2.31%-1.57
11/25770776758769+0.13%260,400548億732万-1.28%-1.59
11/22772778767768-1.29%257,300547億3605万-1.41%-1.58
11/21778791774778-0.89%178,200554億4876万-0.26%-1.61
11/20780792775785-0.25%128,900559億4766万+0.64%-1.62
11/19787798784787+0.25%171,200560億9020万+1.03%-1.62
11/18773786770785+1.55%157,000559億4766万+0.77%-1.62
11/15766773764773+1.58%164,700550億9241万-0.64%-1.59
11/14760769756761-0.52%164,400542億3716万-2.31%-1.57
11/13759771759765+0.79%112,200545億2224万-1.8%-1.58
11/12752768751759+0.13%123,600540億9462万-2.57%-1.57
11/117707717537580%107,500540億2334万-2.7%-1.56
11/08760762755758-1.3%85,500540億2334万-2.7%-1.56
11/07774781764768-1.66%119,800547億3605万-1.54%-1.58
11/06768789766781+1.96%93,900556億6258万+0.13%-1.61
11/05790791765766-2.79%123,500545億9351万-1.92%-1.58
11/01773798762788+1.16%180,400561億6147万+0.51%-1.63
10/31796799777779-2.5%98,900555億2003万-0.89%-1.61
10/30787809786799-0.5%203,300569億4545万+1.4%-1.65
10/29791817780803+1.52%233,600572億3054万+1.65%-1.66
10/28785794782791+0.51%62,600563億7528万-0.13%-1.63
10/25796799781787-0.63%161,500560億9020万-0.88%-1.62
10/24773796772792+2.19%109,800564億4656万-0.38%-1.63
10/23804810775775-3.49%156,900552億3495万-2.64%-1.6
10/22786803783803+2.29%182,700572億3054万+0.75%-1.66
10/21784787778785+0.13%85,400559億4766万-1.51%-1.62
10/18783788778784+0.26%109,400558億7639万-1.63%-1.62
10/17784788780782+0.77%104,500557億3385万-1.88%-1.61
10/16778784774776-0.51%71,500553億622万-2.63%-1.6
10/157807867717800%88,900555億9130万-2.13%-1.61
10/11780788777780+1.69%97,100555億9130万-2.13%-1.61
10/10784784764767-2.04%74,900546億6478万-3.64%-1.58
10/09754783754783+2.49%67,100558億512万-1.51%-1.62
10/08752775744764+0.66%119,800544億5097万-3.66%-1.58
10/077587647437590%150,500540億9462万-4.05%-1.57
10/04760772753759-0.39%123,100540億9462万-4.05%-1.57
10/03781794760762-2.31%219,600543億843万-3.67%-1.57
10/02776794770780+0.52%179,900555億9130万-1.52%-1.61
10/01785788772776-4.9%405,700553億622万-2.02%-1.6
09/30824834815816-0.73%147,600581億5706万+3.03%-1.68
09/27850855813822-3.75%162,400585億8468万+4.05%-1.7
09/26816854812854+4.4%136,000608億6535万+8.38%-1.76
09/25858864814818-3.99%239,300582億9960万+4.6%-1.69
09/24843858840852+0.47%234,400607億2281万+9.37%-1.76
09/20848854835848+0.24%197,300604億3773万+9.56%-1.75
09/19833849826846+3.42%236,700602億9518万+10.01%-1.75
09/18830838818818-0.12%219,400582億9960万+6.93%-1.69
09/17798844788819+4.46%351,000583億7087万+7.48%-1.69
09/13815819771784-3.21%282,500558億7639万+3.29%-1.62
09/12794818790810+2.79%306,500577億2943万+7.14%-1.67