株価チャート

2013/08/19～2014/01/20

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
201710/1, 株式併合 10→1
2014
01/201,4801,4901,4601,490+2.05%1,40020億5208万+7.97%6.51.16
01/171,4501,4901,4501,460-2.01%4,20020億1077万+6.49%6.371.14
01/161,5301,5401,4601,490-0.67%10,50020億5208万+9.32%6.51.16
01/151,4801,5001,4601,500+1.35%4,80020億6586万+10.78%6.551.17
01/141,4201,4801,4001,480+2.78%7,40020億3831万+10.12%6.461.15
01/101,5001,5101,4301,440-0.69%7,20019億8322万+7.7%6.281.12
01/091,3801,4601,3801,450+5.84%8,00019億9699万+9.19%6.331.13
01/081,3701,3801,3501,370+0.74%3,50018億8681万+3.87%5.981.07
01/071,3701,3701,3501,360-0.73%2,20018億7304万+3.74%5.941.06
01/061,3901,3901,3501,370-0.72%4,30018億8681万+5.06%5.981.07
2013
12/301,3801,4201,3601,380+1.47%4,40019億59万+6.48%6.021.07
12/271,3201,3601,3101,360+3.82%2,90018億7304万+5.59%5.941.06
12/261,3001,3101,2801,310+2.34%2,10018億418万+2.26%5.721.02
12/251,2401,2901,2401,280+2.4%4,20017億6286万+0.31%5.591
12/241,2601,3001,2501,250-3.1%12,70017億2155万-1.65%5.460.97
12/201,2701,2901,2601,290+0.78%4,20017億7663万+1.74%5.631
12/191,2801,2901,2601,2800%10,10017億6286万+1.35%5.591
12/181,3001,3101,2801,280-1.54%6,00017億6286万+1.67%5.591
12/171,2801,3301,2801,3000%5,60017億9041万+3.67%5.671.01
12/161,3401,3401,2801,300-5.11%8,60017億9041万+4.08%5.671.01
12/131,4501,4501,3701,370-3.52%9,30018億8681万+10.22%5.981.07
12/121,3901,4201,3501,420+1.43%10,40019億5568万+14.89%6.21.1
12/111,4501,4601,3501,400-3.45%30,70019億2813万+14.19%6.111.09
12/101,5201,6101,4101,450+2.11%119,90019億9699万+19.05%6.331.13
12/091,2801,5301,2801,420+11.81%116,50019億5568万+17.65%6.21.1
12/061,2601,2801,2501,270+0.79%2,20017億4909万+6.01%5.540.99
12/051,2401,2601,2201,2600%1,50017億3532万+5.26%5.50.98
12/041,2601,2601,2401,2600%2,50017億3532万+5.18%5.50.98
12/031,3201,3201,2501,260-3.08%6,70017億3532万+5.35%5.50.98
12/021,2601,3101,2401,300+6.56%13,10017億9041万+8.79%5.671.01
11/291,2101,2401,2101,220+0.83%3,40016億8023万+2.26%5.320.95
11/281,1801,2501,1801,210+2.54%6,80016億6646万+1.34%5.280.94
11/271,1801,2001,1801,1800%1,90016億2514万-1.01%5.150.92
11/261,1801,1801,1601,1800%70016億2514万-0.92%5.150.92
11/251,2001,2001,1801,1800%3,60016億2514万-0.84%5.150.92
11/221,1801,2001,1801,1800%2,40016億2514万-0.76%5.150.92
11/211,1901,1901,1801,180+0.85%20016億2514万-0.76%5.150.92
11/201,1701,1801,1601,1700%2,10016億1137万-1.52%5.110.91
11/191,1801,1801,1701,1700%40016億1137万-1.43%5.110.91
11/181,1701,1901,1701,170+0.86%1,50016億1137万-1.35%5.110.91
11/151,1701,1701,1601,160-1.69%1,20015億9759万-2.11%5.060.9
11/141,1601,1801,1601,180+1.72%80016億2514万-0.42%5.150.92
11/131,1601,1601,1501,160-0.85%1,20015億9759万-2.03%5.060.9
11/121,1701,1801,1701,170+0.86%90016億1137万-1.18%5.110.91
11/111,1701,1701,1501,160-1.69%2,20015億9759万-2.03%5.060.9
11/081,1701,1901,1701,1800%4,20016億2514万-0.34%5.150.92
11/071,2001,2001,1801,180-0.84%1,80016億2514万-0.25%5.150.92
11/061,1801,1901,1801,1900%1,30016億3891万+0.51%5.190.93
11/051,1701,1901,1601,190+0.85%4,40016億3891万+0.51%5.190.93
11/011,2601,2601,1001,180-6.35%19,40016億2514万-0.42%5.150.92
10/311,2801,2901,2501,260-1.56%3,60017億3532万+6.33%5.50.98
10/301,2801,3301,2601,280+5.79%20,30017億6286万+8.38%5.591
10/291,2301,2301,2001,210-1.63%50016億6646万+2.89%5.280.94
10/281,2501,2501,2201,230-1.6%2,10016億9400万+4.77%5.370.96
10/251,2301,2501,1901,250+0.81%11,10017億2155万+6.75%5.460.97
10/241,1701,2501,1701,240+6.9%13,00017億777万+6.26%5.410.96
10/231,1601,1601,1501,1600%2,30015億9759万-0.34%5.060.9
10/221,1801,1801,1101,160-0.85%12,90015億9759万-0.26%5.060.9
10/211,1601,1801,1601,170+1.74%2,70016億1137万+0.6%5.110.91
10/181,1701,1701,1401,150-1.71%2,10015億8382万-0.95%5.020.89
10/171,1601,1701,1401,170+0.86%1,60016億1137万+0.86%5.110.91
10/161,1501,1601,1501,160+0.87%1,20015億9759万+0.09%5.060.9
10/151,1501,1501,1501,150+0.88%10015億8382万-0.69%5.020.89
10/111,1401,1401,1401,140-0.87%40015億7005万-1.55%4.980.89
10/101,1501,1501,1501,1500%50015億8382万-0.69%5.020.89
10/091,1301,1501,1201,1500%90015億8382万-0.61%5.020.89
10/081,1501,1501,1501,150-2.54%30015億8382万-0.43%5.020.89
10/071,1401,1801,1101,180+2.61%6,00016億2514万+2.16%5.150.92
10/041,1501,1501,1401,150-0.86%50015億8382万-0.35%5.020.89
10/031,1501,1701,1501,160-0.85%1,30015億9759万+0.69%5.060.9
10/021,1801,1801,1701,170-1.68%3,00016億1137万+1.65%5.110.91
10/011,2001,2001,1901,190-0.83%1,30016億3891万+3.48%5.190.93
09/301,1901,2001,1901,200-0.83%60016億5268万+4.53%5.240.93
09/271,1901,2201,1901,210+2.54%3,20016億6646万+5.49%5.280.94
09/261,1801,1801,1601,180+0.85%2,80016億2514万+3.15%5.150.92
09/251,1701,1801,1701,170+0.86%1,40016億1137万+2.36%5.110.91
09/241,1601,1701,1601,160+0.87%2,00015億9759万+1.58%5.060.9
09/201,1801,1801,1501,150-0.86%70015億8382万+0.7%5.020.89
09/191,1701,1701,1501,160+0.87%3,30015億9759万+1.58%5.060.9
09/181,1501,1601,1201,1500%4,50015億8382万+0.7%5.020.89
09/171,1501,1501,1501,1500%1,90015億8382万+0.52%5.020.89
09/131,1501,1501,1301,1500%1,80015億8382万+0.44%5.020.89
09/121,1401,1501,1301,150+1.77%90015億8382万+0.26%5.020.89
09/111,1401,1401,1201,1300%1,10015億5628万-1.65%4.930.88
09/101,1501,1501,1301,1300%20015億5628万-1.91%4.930.88
09/091,1501,1601,1301,130-1.74%1,10015億5628万-2.08%4.930.88
09/061,1601,1601,1501,1500%20015億8382万-0.52%5.020.89
09/051,1201,1501,1201,150+1.77%70015億8382万-0.69%5.020.89
09/041,1401,1401,1201,130+0.89%50015億5628万-2.59%4.930.88
09/031,1301,1301,1201,120+0.9%30015億4250万-3.61%4.890.87
09/021,1501,1501,1101,110-2.63%80015億2873万-4.72%4.840.86
08/301,1201,1401,1101,140-0.87%1,10015億7005万-2.4%4.980.89
08/291,1001,1501,0901,150+4.55%1,10015億8382万-1.79%5.020.89
08/281,1401,1401,1001,100-4.35%20015億1496万-6.22%4.80.86
08/271,1001,1501,0901,1500%1,60015億8382万-2.21%5.020.89
08/231,1401,1501,1201,150+0.88%1,30015億8382万-2.38%5.020.89
08/221,1701,1701,1401,140-2.56%40015億7005万-3.47%4.980.89
08/211,1701,1701,1701,170+2.63%20016億1137万-1.35%5.110.91
08/201,1501,2001,1401,140-0.87%2,50015億7005万-4.12%4.980.89
08/191,1501,1501,1501,150+0.88%30015億8382万-3.69%5.020.89