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
201810/1, 株式併合 10→1
2014
01/072,3502,3501,9602,070-8%53,90032億7318万+20.07%8.940.85
01/062,2002,3302,1602,250+5.14%35,20035億5781万+31.89%9.720.93
2013
12/301,9702,1601,9202,140+15.05%54,90033億8387万+27.46%9.240.88
12/271,7001,9901,6801,860+9.41%76,10029億4112万+12.25%8.030.77
12/261,6901,7101,6601,700+1.19%6,10026億8812万+3.34%7.340.7
12/251,7001,7001,6401,6800%5,30026億5650万+2.38%7.260.69
12/241,7101,7101,6701,680-0.59%9,20026億5650万+2.63%7.260.69
12/201,6901,7001,6801,690-1.74%19,10026億7231万+3.43%7.30.7
12/191,7201,7201,6601,720+2.38%7,90027億1975万+5.52%7.430.71
12/181,7101,7301,6701,680-0.59%15,30026億5650万+3.32%7.260.69
12/171,6601,7701,6301,690+2.42%37,30026億7231万+3.94%7.30.7
12/161,6601,6801,5901,650+1.23%14,90026億906万+1.85%7.130.68
12/131,6301,6501,6201,630+0.62%4,10025億7743万+0.87%7.040.67
12/121,6401,6401,6101,620-1.82%4,90025億6162万+0.5%70.67
12/111,6501,6801,6301,6500%2,50026億906万+2.61%7.130.68
12/101,6901,6901,6401,650-2.37%6,30026億906万+3%7.130.68
12/091,7001,7001,6601,690+2.42%4,90026億7231万+5.76%7.30.7
12/061,6301,6501,6301,650+0.61%2,20026億906万+3.71%7.130.68
12/051,6701,6801,6401,640-1.2%3,20025億9325万+3.4%7.080.68
12/041,6401,6601,6301,6600%3,10026億2487万+4.8%7.170.68
12/031,6801,7301,6601,660+0.61%17,60026億2487万+5.06%7.170.68
12/021,6201,6701,6101,650+3.77%11,10026億906万+4.7%7.130.68
11/291,6101,6201,5901,590-1.24%2,10025億1418万+1.15%6.870.66
11/281,6001,6101,5801,610+0.63%7,40025億4581万+2.61%6.950.66
11/271,6201,6201,5801,6000%5,50025億3000万+2.17%6.910.66
11/261,6101,6101,5901,600+0.63%3,50025億3000万+2.3%6.910.66
11/251,6101,6101,5801,590+0.63%1,90025億1418万+1.79%6.870.66
11/221,6101,6101,5801,580+0.64%3,20024億9837万+1.41%6.830.65
11/211,6001,6101,5701,570-1.26%2,90024億8256万+0.9%6.780.65
11/201,5901,6001,5801,5900%1,30025億1418万+2.25%6.870.66
11/191,6101,6101,5601,590-0.63%2,20025億1418万+2.38%6.870.66
11/181,6001,6101,6001,600+0.63%4,00025億3000万+3.23%6.910.66
11/151,5901,6401,5701,590-2.45%13,60025億1418万+2.78%6.870.66
11/141,6601,7001,6101,630-2.4%21,10025億7743万+5.71%7.040.67
11/131,6001,6801,5501,670+7.74%59,90026億4068万+8.72%7.210.69
11/121,5801,6101,5501,5500%8,80024億5093万+1.37%6.70.64
11/111,5301,5601,5301,550+1.97%1,90024億5093万+1.37%6.70.64
11/081,5001,5201,4901,520+0.66%4,50024億350万-0.65%6.570.63
11/071,5201,5201,5001,510-0.66%3,20023億8768万-1.44%6.520.62
11/061,5301,5301,5101,520-0.65%1,40024億350万-1.04%6.570.63
11/051,5301,5401,5201,530+0.66%4,50024億1931万-0.58%6.610.63
11/011,5501,5501,5201,520-0.65%1,70024億350万-1.36%6.570.63
10/311,5801,5801,5301,530-3.16%3,90024億1931万-0.78%6.610.63
10/301,5801,5801,5501,580+0.64%2,30024億9837万+2.46%6.830.65
10/291,5701,5801,5601,5700%1,10024億8256万+1.95%6.780.65
10/281,5701,5701,5601,570+1.95%2,80024億8256万+2.15%6.780.65
10/251,5301,5401,5201,540+1.32%80024億3512万+0.39%6.650.63
10/241,5101,5301,5101,520-1.3%1,30024億350万-0.85%6.570.63
10/231,5601,5601,5401,5400%30024億3512万+0.52%6.650.63
10/221,5401,5401,5401,5400%40024億3512万+0.65%6.650.63
10/211,5201,5401,5201,540+1.99%20024億3512万+0.79%6.650.63
10/181,5101,5201,5101,5100%1,60023億8768万-1.11%6.520.62
10/171,5501,5701,5101,510-3.21%1,30023億8768万-1.11%6.520.62
10/161,5401,5601,5301,560+1.96%60024億6675万+2.3%6.740.64
10/151,5801,5801,5301,530+0.66%1,50024億1931万+0.66%6.610.63
10/111,5201,5501,5201,5200%80024億350万+0.2%6.570.63
10/101,5201,5201,5201,520+3.4%10024億350万+0.4%6.570.63
10/091,4801,5101,4701,470-0.68%1,40023億2443万-2.65%6.350.61
10/081,5001,5001,4801,480-1.33%1,40023億4025万-1.79%6.390.61
10/071,5001,5101,5001,500-2.6%3,50023億7187万-0.33%6.480.62
10/041,5501,5501,5401,540-1.91%1,30024億3512万+2.67%6.650.63
10/031,5701,5801,5701,570-1.26%1,40024億8256万+4.88%6.780.65
10/021,5901,5901,5501,590-0.63%1,30025億1418万+6.43%6.870.66
10/011,6001,6001,5901,6000%1,40025億3000万+7.45%6.910.66
09/301,6101,6101,5801,600+1.27%2,10025億3000万+7.82%6.910.66
09/271,5401,6101,5201,580+2.6%6,30024億9837万+6.83%6.830.65
09/261,5501,5501,5201,5400%1,80024億3512万+4.34%6.650.63
09/251,5201,5401,5201,540+1.32%80024億3512万+4.55%6.650.63
09/241,5201,5201,5201,520+1.33%30024億350万+3.26%6.570.63
09/201,5101,5401,5001,5000%2,60023億7187万+1.9%6.480.62
09/191,5201,5201,4901,5000%1,30023億7187万+1.9%6.480.62
09/181,5001,5001,4901,500+0.67%1,00023億7187万+1.9%6.480.62
09/171,5101,5101,4901,4900%70023億5606万+1.22%6.440.61
09/131,5201,5201,4901,490-1.32%30023億5606万+1.15%6.440.61
09/121,5101,5101,5101,510+0.67%20023億8768万+2.51%6.520.62
09/111,5201,5201,5001,500-0.66%1,30023億7187万+1.83%6.480.62
09/101,4701,5101,4701,510+3.42%2,40023億8768万+2.58%6.520.62
09/091,4601,4601,4601,460+0.69%50023億862万-0.82%6.310.6
09/061,4501,4501,4501,4500%10022億9281万-1.63%6.260.6
09/051,4301,4501,4301,450+1.4%20022億9281万-1.69%6.260.6
09/041,4501,4501,4101,4300%70022億6118万-3.25%6.180.59
09/031,4301,4301,4301,430+2.88%10022億6118万-3.51%6.180.59
09/021,3801,3901,3801,390-2.8%1,90021億9793万-6.46%6.010.57
08/301,5001,5001,4301,430+3.62%1,80022億6118万-4.09%6.180.59
08/291,4501,4501,3701,380-5.48%90021億8212万-7.69%5.960.57
08/281,5001,5001,4601,460-2.67%30023億862万-2.73%6.310.6
08/271,5001,5001,5001,500+2.04%10023億7187万-0.27%6.480.62
08/261,5001,5001,4701,4700%20023億2443万-2.26%6.350.61
08/231,4701,4801,4701,4700%1,20023億2443万-2.39%6.350.61
08/221,4701,4701,4701,470-2%30023億2443万-2.52%6.350.61
08/211,4801,5001,4801,500+1.35%40023億7187万-0.79%6.480.62
08/201,4801,4801,4801,480-1.33%10023億4025万-2.25%6.390.61
08/191,5001,5001,5001,500-1.96%2,10023億7187万-0.92%6.480.62
08/161,5301,5301,5301,530+1.32%20024億1931万+1.12%6.610.63
08/151,5101,5101,5101,510+0.67%20023億8768万-0.13%6.520.62
08/141,5201,5201,5001,5000%70023億7187万-0.73%6.480.62
08/131,5301,5301,4801,5000%3,30023億7187万-0.66%6.480.62
08/121,5001,5401,5001,500+0.67%2,90023億7187万-0.53%6.480.62
08/091,5001,5001,4801,490-1.32%60023億5606万-1.06%6.440.61
08/081,5101,5101,5001,510+2.03%60023億8768万+0.4%6.520.62