株価チャート

2013/08/20～2014/01/20

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
20244/1, 株式分割 1→10
201710/1, 株式併合 10→1
2014
01/20718727708724+0.7%21,545,0002兆4425億+10.2%15.141.57
01/17707724706719+0.84%27,141,0002兆4256億+10.11%15.041.56
01/16718730710713+1.42%41,269,0002兆4054億+9.86%14.911.55
01/15681706679703+4.77%45,392,0002兆3716億+8.82%14.71.53
01/14674680666671-2.19%19,386,0002兆2637億+4.19%14.031.46
01/106866906796860%22,519,0002兆3143億+6.52%14.351.49
01/09691693678686-0.72%29,094,0002兆3143億+6.69%14.351.49
01/08660692659691+5.5%65,328,0002兆3311億+7.8%14.451.5
01/07655659651655+0.15%13,802,0002兆2097億+2.5%13.71.42
01/06651655644654+0.46%17,128,0002兆2063億+2.51%13.681.42
2013
12/306536536486510%12,167,0002兆1962億+2.2%13.621.42
12/27644651640651+1.4%15,445,0002兆1962億+2.2%13.621.42
12/26630642629642+2.23%12,502,0002兆1658億+0.94%13.431.4
12/25626630623628-0.63%13,471,0002兆1186億-1.26%13.131.37
12/24635640630632-0.16%16,188,0002兆1321億-0.47%13.221.37
12/20633639631633-0.31%22,183,0002兆1355億-0.31%13.241.38
12/19640643632635+0.16%26,205,0002兆1422億0%13.281.38
12/18624635622634+2.09%21,615,0002兆1388億-0.16%13.261.38
12/17622626616621+0.49%12,614,0002兆950億-2.05%12.991.35
12/16630630618618-2.06%11,364,0002兆849億-2.52%12.931.34
12/13627637621631+0.32%22,415,0002兆1287億-0.32%13.21.37
12/12631634626629-1.1%9,567,0002兆1220億-0.63%13.161.37
12/11635641633636-0.93%10,480,0002兆1456億+0.47%13.31.38
12/10643644637642-0.16%11,210,0002兆1658億+1.42%13.431.4
12/09641644634643+2.39%14,326,0002兆1692億+1.74%13.451.4
12/06619629619628+1.45%16,842,0002兆1186億-0.63%13.131.37
12/05640646619619-3.13%24,238,0002兆882億-1.9%12.951.35
12/04643648636639-2.14%23,632,0002兆1557億+1.11%13.361.39
12/03655662650653-0.46%20,495,0002兆2029億+3.49%13.661.42
12/02656663651656-0.15%14,680,0002兆2131億+4.13%13.721.43
11/29656660646657-0.15%27,080,0002兆2164億+4.45%13.741.43
11/28643659642658+4.28%36,650,0002兆2198億+4.78%13.761.43
11/27628638627631+0.16%11,727,0002兆1287億+0.8%13.21.37
11/26634637629630-1.25%14,033,0002兆1253億+0.64%13.181.37
11/25640643635638+0.63%14,077,0002兆1523億+1.92%13.341.39
11/22641642628634-0.78%20,038,0002兆1388億+1.44%13.261.38
11/21630643625639+2.4%28,378,0002兆1557億+2.4%13.361.39
11/206276296206240%11,867,0002兆1051億+0.32%13.051.36
11/19627630622624-1.27%17,004,0002兆1051億+0.65%13.051.36
11/18632634623632+0.32%21,211,0002兆1321億+2.1%13.221.37
11/15626633622630+1.45%27,543,0002兆1253億+2.27%13.181.37
11/146236296196210%13,725,0002兆950億+1.14%12.991.35
11/13611627610621+1.64%14,332,0002兆950億+1.64%12.991.35
11/12600615597611+0.49%22,747,0002兆612億+0.49%12.781.33
11/11618620603608-1.3%14,634,0002兆511億+0.33%12.721.32
11/08615624613616-1.44%10,428,0002兆781億+1.99%12.881.34
11/07630632616625-1.88%14,558,0002兆1085億+3.99%13.071.36
11/06625639618637+1.27%16,689,0002兆1490億+6.34%13.321.38
11/05633635626629-0.63%11,617,0002兆1220億+5.54%13.161.37
11/01631641629633+1.77%21,140,0002兆1355億+6.57%13.241.38
10/31625632607622-0.8%24,624,0002兆984億+5.07%13.011.35
10/30629631621627+1.13%18,543,0002兆1152億+6.27%13.111.36
10/29622628620620-1.9%12,172,0002兆916億+5.26%12.971.35
10/28628632618632+1.28%10,642,0002兆1321億+7.48%13.221.37
10/25633639622624-1.11%33,669,0002兆1051億+6.3%13.051.36
10/24610632608631+1.77%28,579,0002兆1287億+7.86%13.21.37
10/23630640620620-1.12%32,914,0002兆916億+6.35%12.971.35
10/22619627610627+0.97%17,070,0002兆1152億+7.73%13.111.36
10/21621624615621-0.48%15,235,0002兆950億+7.07%12.991.35
10/18598630597624+3.83%52,498,0002兆1051億+7.77%13.051.36
10/17592602588601+2.74%25,904,0002兆275億+3.98%12.571.31
10/16584587581585-0.51%9,532,0001兆9735億+1.39%12.241.27
10/15591592583588+0.34%11,768,0001兆9837億+1.91%12.31.28
10/11580587578586+2.81%17,940,0001兆9769億+1.56%12.261.27
10/10567578566570+0.35%12,801,0001兆9229億-1.04%11.921.24
10/09555569548568+2.34%14,775,0001兆9162億-1.39%11.881.23
10/08541557539555+2.78%17,589,0001兆8723億-3.65%11.611.21
10/07550551538540-2.17%12,176,0001兆8217億-6.09%11.291.17
10/04555560545552-1.6%13,128,0001兆8622億-4%11.541.2
10/03557566553561+0.9%13,568,0001兆8926億-2.43%11.731.22
10/02564570553556-1.42%14,270,0001兆8757億-3.3%11.631.21
10/01568574563564+0.18%14,289,0001兆9027億-1.91%11.81.23
09/30564571561563-2.6%18,351,0001兆8993億-2.09%11.781.22
09/27584586576578-0.69%18,205,0001兆9499億+0.7%12.091.26
09/26578583572582-0.51%19,051,0001兆9634億+1.57%12.171.27
09/25582590579585-0.68%13,829,0001兆9735億+2.45%12.241.27
09/24602602587589-2.81%13,943,0001兆9870億+3.15%12.321.28
09/20600607596606+1.34%17,615,0002兆444億+6.5%12.671.32
09/19588599586598+2.4%14,935,0002兆174億+5.28%12.511.3
09/18580585576584+0.86%12,447,0001兆9702億+3%12.211.27
09/17586588579579-0.34%9,043,0001兆9533億+2.48%12.111.26
09/13580589576581-1.19%16,160,0001兆9600億+3.01%12.151.26
09/12590593582588-0.51%8,799,0001兆9837億+4.44%12.31.28
09/11595595588591-0.17%11,957,0001兆9938億+5.16%12.361.28
09/10589595587592+0.68%14,206,0001兆9971億+5.53%12.381.29
09/09598598584588+1.38%12,590,0001兆9837億+5%12.31.28
09/06582584574580+0.35%19,078,0001兆9567億+3.76%12.131.26
09/05579580569578-0.17%17,489,0001兆9499億+3.4%12.091.26
09/04565579563579+1.76%29,237,0001兆9533億+3.76%12.111.26
09/03560569558569+2.71%24,158,0001兆9196億+2.34%11.91.24
09/02545555541554+2.78%11,037,0001兆8690億-0.18%11.591.2
08/30548551536539-0.92%12,536,0001兆8183億-2.71%11.271.17
08/29540548540544+0.18%6,972,0001兆8352億-1.98%11.381.18
08/28543548539543-2.51%10,102,0001兆8318億-2.34%11.361.18
08/27554565552557-0.18%8,424,0001兆8791億-0.18%11.651.21
08/265605655555580%7,932,0001兆8824億-0.18%11.671.21
08/23553565551558+2.01%12,847,0001兆8824億-0.53%11.671.21
08/22550554544547-0.91%13,351,0001兆8453億-3.01%11.441.19
08/21548556545552+0.91%10,743,0001兆8622億-2.82%11.551.2
08/20555565547547-2.67%10,200,0001兆8453億-4.37%11.441.19