株価チャート

2013/09/05～2014/02/05

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
02/05405405378388-0.26%11,259,0002065億9584万-18.66%-1.04
02/04400404389389-5.58%7,336,0002071億2831万-18.79%-1.04
02/03418425403412-8.24%9,236,0002193億7497万-14.52%-1.1
01/31460463444449-1.54%3,538,0002390億7612万-7.23%-1.2
01/30460462452456-2.77%4,592,0002428億336万-5.79%-1.22
01/29480482462469-0.64%6,125,0002497億2539万-3.1%-1.25
01/28460483455472-1.05%12,647,0002513億2278万-2.28%-1.26
01/27482489472477-6.1%10,412,0002539億8510万-1.04%-1.27
01/24505515503508-1.74%6,829,0002704億9147万+5.61%-1.36
01/23527529517517-1.15%5,542,0002752億8364万+7.93%-1.38
01/22516530515523+1.55%5,889,0002784億7842万+9.64%-1.4
01/215165215125150%4,234,0002742億1871万+8.65%-1.37
01/20522522506515-1.9%4,325,0002742億1871万+9.11%-1.37
01/17519526519525-0.38%3,532,0002795億4335万+11.94%-1.4
01/16521537519527+0.96%8,349,0002806億827万+13.09%-1.41
01/15494524493522+7.85%12,779,0002779億4596万+12.74%-1.39
01/14483493473484+0.41%10,287,0002577億1234万+5.22%-1.29
01/10469482467482+1.69%5,512,0002566億4742万+4.78%-1.29
01/09478479472474-1.46%3,352,0002523億8771万+3.27%-1.27
01/08470481468481+4.11%3,987,0002561億1495万+4.79%-1.28
01/07464470461462-0.65%3,314,0002459億9814万+0.87%-1.23
01/06471472463465-2.52%4,682,0002475億9554万+1.31%-1.24
2013
12/30472479470477+2.36%4,247,0002539億8510万+3.92%-1.27
12/27466468456466+0.43%3,271,0002481億2800万+1.53%-1.24
12/26455466454464+3.34%2,778,0002470億6307万+1.09%-1.24
12/25449455446449-0.44%4,007,0002390億7612万-1.97%-1.2
12/24464464449451-1.53%4,504,0002401億4105万-1.53%-1.2
12/20456459452458-0.65%2,945,0002438億6829万0%-1.22
12/19466468458461+0.88%5,032,0002454億6568万+0.88%-1.23
12/18441458440457+2.93%4,391,0002433億3583万+0.22%-1.22
12/17443451442444+0.91%3,286,0002364億1380万-2.2%-1.19
12/16453453436440-3.3%5,824,0002342億8395万-2.87%-1.17
12/13454461448455+0.22%7,818,0002422億7090万+0.89%-1.21
12/12455457446454-1.73%4,646,0002417億3844万+1.11%-1.21
12/11460467456462-1.28%3,414,0002459億9814万+3.36%-1.23
12/10465469461468+0.43%4,796,0002491億9293万+4.93%-1.25
12/09456467455466+6.15%9,157,0002481億2800万+4.95%-1.24
12/06434447432439+0.23%5,580,0002337億5148万-0.9%-1.17
12/05448456438438-2.01%7,898,0002332億1902万-1.35%-1.17
12/04451457441447-4.28%9,990,0002380億1119万+0.22%-1.19
12/03470480465467+0.43%7,342,0002486億6046万+4.47%-1.25
12/024634674574650%4,887,0002475億9554万+3.79%-1.24
11/29466470460465-1.27%5,890,0002475億9554万+3.79%-1.24
11/28473477464471+1.29%3,973,0002507億9032万+4.9%-1.26
11/27466472463465-1.06%3,170,0002475億9554万+3.33%-1.24
11/26469474459470-1.26%6,236,0002502億5785万+4.21%-1.25
11/25480484472476-0.42%6,522,0002534億5263万+5.31%-1.27
11/22473480467478+3.24%10,859,0002545億1756万+5.75%-1.28
11/21453464451463+3.58%5,978,0002465億3061万+2.43%-1.24
11/20450453444447-0.22%3,415,0002380億1119万-1.11%-1.19
11/19442453439448+0.22%3,985,0002385億4366万-0.88%-1.2
11/18449455443447+1.36%6,130,0002380億1119万-1.11%-1.19
11/15435443430441+4.26%7,907,0002348億1641万-2.43%-1.18
11/14411428409423+2.92%6,684,0002252億3207万-6.42%-1.13
11/13407412402411+0.49%4,386,0002188億4250万-9.27%-1.1
11/12391409390409+4.87%8,327,0002177億7758万-9.71%-1.09
11/11411415382390-4.88%11,323,0002076億6077万-14.1%-1.04
11/08406417406410-2.15%5,680,0002183億1004万-10.09%-1.09
11/07422423414419-0.24%5,162,0002231億221万-8.32%-1.12
11/06420428410420+0.96%9,212,0002236億3468万-8.3%-1.12
11/05418419409416-8.57%12,884,0002215億482万-9.37%-1.11
11/01470471444455-2.99%5,006,0002422億7090万-1.3%-1.21
10/31483486467469-2.9%2,834,0002497億2539万+1.74%-1.25
10/30479486476483+2.33%3,920,0002571億7988万+5%-1.29
10/29479481469472-2.07%2,968,0002513億2278万+2.83%-1.26
10/28481484473482+1.47%2,150,0002566億4742万+5.01%-1.29
10/25489490471475-2.46%3,883,0002529億2017万+3.71%-1.27
10/24479488476487+0.83%3,025,0002593億973万+6.56%-1.3
10/23500501481483-2.82%4,348,0002571億7988万+5.92%-1.29
10/22495503488497+0.81%3,661,0002646億3437万+9.47%-1.33
10/21490503489493+1.65%6,261,0002625億451万+9.31%-1.32
10/18474488472485+2.54%7,431,0002582億4481万+8.26%-1.29
10/17469478468473+2.6%4,858,0002518億5524万+6.29%-1.26
10/16458461454461+1.99%2,876,0002454億6568万+4.54%-1.23
10/15460462450452-0.66%2,078,0002406億7351万+3.2%-1.21
10/11447456444455+2.71%4,476,0002422億7090万+4.6%-1.21
10/10446449439443-0.23%3,033,0002358億8134万+2.55%-1.18
10/09429445428444+3.02%3,122,0002364億1380万+3.5%-1.19
10/08420432417431+1.65%3,021,0002294億9178万+1.17%-1.15
10/07435437422424-2.75%3,594,0002257億6453万+0.24%-1.13
10/04435441434436-0.91%2,786,0002321億5409万+3.56%-1.16
10/03436448432440+0.46%4,407,0002342億8395万+5.26%-1.17
10/02446455436438-1.57%3,972,0002332億1902万+5.54%-1.17
10/01447457444445+0.68%3,948,0002369億4626万+7.75%-1.19
09/30447447433442-2.86%4,909,0002353億4887万+7.8%-1.18
09/27460462452455-1.52%2,695,0002422億7090万+11.52%-1.21
09/26450463445462+2.67%3,100,0002459億9814万+14.36%-1.23
09/25457459444450-1.32%4,126,0002396億858万+12.22%-1.2
09/24458461453456-1.94%4,233,0002428億336万+14.57%-1.22
09/20464468459465+0.65%4,144,0002475億9554万+17.72%-1.24
09/19458463452462+1.76%5,530,0002459億9814万+17.86%-1.23
09/18458463452454+0.89%7,321,0002417億3844万+16.71%-1.21
09/17440455438450+5.14%9,248,0002396億858万+16.88%-1.2
09/13422428418428+0.71%5,272,0002278億9438万+12.34%-1.14
09/12421427416425+0.95%5,214,0002262億9699万+12.43%-1.13
09/11424427418421+4.73%10,259,0002241億6714万+12.57%-1.12
09/10390404390402+3.88%6,671,0002140億5033万+8.06%-1.07
09/09387387381387+2.65%3,680,0002060億6338万+4.59%-1.03
09/06383383371377-1.31%3,561,0002007億3874万+2.17%-1.01
09/053843863783820%3,663,0002034億106万+3.8%-1.02