株価チャート

2013/08/08～2014/01/07

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
01/07495497475479-1.64%5,348,0001728億5357万+0.42%47.120.81
01/06490491481487-1.22%3,178,0001757億4048万+2.1%47.910.83
2013
12/30494498489493+1.23%3,136,0001779億566万+3.35%48.50.84
12/27490492480487-0.41%2,085,0001757億4048万+2.31%47.910.83
12/26478489475489+3.16%2,547,0001764億6221万+2.73%48.110.83
12/25475478470474-1.25%2,020,0001710億4926万-0.42%46.630.8
12/24482482478480+0.84%2,886,0001732億1444万+1.05%47.220.81
12/20477481472476-1.04%1,910,0001717億7098万+0.21%46.830.81
12/19482485474481+0.63%4,561,0001735億7530万+1.48%47.320.82
12/18472479469478+1.27%4,248,0001724億9271万+0.84%47.020.81
12/17464472464472+3.28%3,945,0001703億2753万-0.21%46.430.8
12/16462465455457-0.65%2,516,0001649億1458万-2.97%44.960.77
12/13453468451460-0.22%7,640,0001659億9717万-2.34%45.250.78
12/12462465457461-1.71%4,179,0001663億5803万-1.91%45.350.78
12/11474476463469-2.29%2,497,0001692億4494万0%46.140.8
12/104804834764800%2,460,0001732億1444万+2.56%47.220.81
12/09475481474480+2.78%3,079,0001732億1444万+2.78%47.220.81
12/064634704624670%4,238,0001685億2321万+0.43%45.940.79
12/05477480463467-1.48%3,430,0001685億2321万+0.43%45.940.79
12/04479482471474-2.27%2,460,0001710億4926万+2.16%46.630.8
12/03481487477485+1.04%2,352,0001750億1875万+4.75%47.710.82
12/02478483477480-0.21%1,494,0001732億1444万+4.58%47.220.81
11/29483485472481-1.43%2,329,0001735億7530万+5.95%47.320.82
11/28483488480488+1.04%1,937,0001761億134万+8.2%48.010.83
11/27480487478483+0.42%2,072,0001742億9703万+8.05%47.520.82
11/26479483475481-0.41%1,633,0001735億7530万+8.33%47.320.82
11/25482485477483+1.05%2,130,0001742億9703万+9.52%47.520.82
11/22486488477478-0.83%3,168,0001724億9271万+9.13%47.020.81
11/21484489476482+1.05%3,437,0001739億3616万+10.8%47.420.82
11/20474485472477+3.7%6,193,0001721億3185万+10.42%46.930.81
11/19457462456460-0.65%1,621,0001659億9717万+7.23%45.250.78
11/18472473460463-1.28%2,307,0001670億7976万+8.43%45.550.79
11/15471473465469+1.08%3,467,0001692億4494万+10.61%46.140.8
11/14455468455464+2.65%4,403,0001674億4062万+10.21%45.650.79
11/13447454447452+1.35%2,294,0001631億1026万+8.13%44.470.77
11/12436447436446+2.29%3,654,0001609億4508万+7.21%43.880.76
11/11441444431436-1.13%3,596,0001573億3645万+5.31%42.890.74
11/08434444433441+0.23%2,020,0001591億4076万+6.78%43.380.75
11/07443448437440-0.45%3,067,0001587億7990万+7.06%43.290.75
11/06448450440442-2.43%3,555,0001595億163万+8.07%43.480.75
11/05453457450453+1.8%3,820,0001634億7112万+11.3%44.570.77
11/01448451441445-0.45%3,334,0001605億8422万+10.15%43.780.75
10/31449459446447-0.67%4,903,0001613億594万+11.47%43.980.76
10/30435451432450+2.74%7,218,0001623億8853万+12.78%44.270.76
10/29419456418438+13.18%29,830,0001580億5817万+10.61%43.090.74
10/28378387373387+2.93%3,042,0001396億5414万-1.78%38.070.66
10/25389389376376-4.08%4,001,0001356億8464万-4.33%36.990.64
10/24386393383392+0.77%3,207,0001414億5846万-0.25%38.560.66
10/23407409388389-4.19%5,499,0001403億7587万-0.77%38.270.66
10/224064094044060%1,453,0001465億1054万+3.84%39.940.69
10/21406409404406+0.25%2,039,0001465億1054万+4.37%39.940.69
10/184034064014050%2,137,0001461億4968万+4.65%39.840.69
10/174104114014050%1,475,0001461億4968万+5.19%39.840.69
10/16402408402405+0.75%1,207,0001461億4968万+5.74%39.840.69
10/15410410400402-1.47%1,606,0001450億6709万+5.79%39.550.68
10/11405410403408+2.26%2,870,0001472億3227万+7.94%40.140.69
10/10401402396399+0.25%1,235,0001439億8450万+6.4%39.250.68
10/09395399392398+1.02%1,665,0001436億2364万+6.7%39.150.67
10/08387396387394+0.25%2,204,0001421億8018万+6.49%38.760.67
10/07401401390393-2%2,339,0001418億1932万+6.79%38.660.67
10/04399403393401+0.25%4,104,0001447億623万+9.56%39.450.68
10/03390404388400+2.56%4,453,0001443億4536万+10.19%39.350.68
10/02396396389390-1.27%4,870,0001407億3673万+7.73%38.370.66
10/01383397383395+3.95%4,363,0001425億4105万+9.72%38.860.67
09/30384388380380-2.06%3,027,0001371億2809万+6.15%38.450.66
09/27382389380388+1.57%2,507,0001400億1500万+8.68%39.260.68
09/26372382369382+2.14%1,958,0001378億4982万+7.61%38.660.67
09/25381381374374-1.84%2,206,0001349億6291万+5.95%37.850.65
09/24381384379381-0.52%2,329,0001374億8896万+7.93%38.560.66
09/20379385378383+1.06%2,670,0001382億1069万+9.12%38.760.67
09/19375380372379+2.99%2,705,0001367億6723万+7.98%38.350.66
09/18367375366368+1.66%2,537,0001327億9773万+5.14%37.240.64
09/17364366361362+0.56%1,248,0001306億3255万+3.43%36.630.63
09/13361363354360-0.28%3,268,0001299億1083万+3.15%36.430.63
09/12362362357361-0.28%1,984,0001302億7169万+3.44%36.530.63
09/11364365358362+0.28%2,546,0001306億3255万+4.02%36.630.63
09/10348362348361+4.64%2,258,0001302億7169万+3.74%36.530.63
09/09350350341345+2.07%1,811,0001244億9788万-0.86%34.910.6
09/063383413353380%1,737,0001219億7183万-2.87%34.20.59
09/05342342336338-0.88%2,429,0001219億7183万-3.15%34.20.59
09/04338342333341-1.16%2,744,0001230億5442万-2.57%34.510.59
09/03337345337345+2.99%1,820,0001244億9788万-1.71%34.910.6
09/02335338332335+0.3%1,203,0001208億8924万-4.56%33.90.58
08/30343344334334-1.47%2,141,0001205億2838万-4.84%33.80.58
08/29345349338339-1.17%2,184,0001223億3269万-3.69%34.310.59
08/28345347340343-3.38%1,826,0001237億7615万-2.83%34.710.6
08/27348361348355+2.31%1,567,0001281億651万+0.57%35.920.62
08/26353354347347-1.42%981,0001252億1960万-1.7%35.120.61
08/23350357348352+2.62%1,755,0001270億2392万-0.28%35.620.61
08/22341346339343-0.58%1,200,0001237億7615万-3.11%34.710.6
08/213443493403450%1,839,0001244億9788万-2.82%34.910.6
08/20355355345345-2.54%1,197,0001244億9788万-3.09%34.910.6
08/19353354348354+0.57%825,0001277億4565万-1.12%35.820.62
08/16353356351352-2.49%1,530,0001270億2392万-1.68%35.620.61
08/15359368357361-0.82%1,995,0001302億7169万+0.56%36.530.63
08/14359364355364+1.96%1,708,0001313億5428万+1.39%36.840.63
08/13352357349357+1.71%1,598,0001288億2824万-0.56%36.130.62
08/12341357338351+1.45%2,366,0001266億6306万-2.23%35.520.61
08/09349350342346-0.29%2,264,0001248億5874万-3.89%35.010.6
08/08349356347347-1.14%1,807,0001252億1960万-3.61%35.120.61