株価チャート

2013/08/13～2014/01/10

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
01/10897914893912+1.79%46,200219億3360万+7.67%8.370.81
01/09910914887896-0.99%39,600215億4880万+6.29%8.220.79
01/08887905877905+2.38%73,400217億6525万+8%8.30.8
01/07915915881884-3.6%82,600212億6020万+6.25%8.110.78
01/06929929895917-1.29%80,800220億5385万+10.75%8.410.81
2013
12/30920937889929+2.2%73,600223億4245万+13.02%8.510.82
12/27890920884909+3.41%102,700218億6145万+11.4%8.320.8
12/26856885856879+3.17%65,100211億3995万+8.38%8.050.78
12/25840854839852+1.43%86,100204億9060万+5.45%7.80.75
12/24830846830840+1.2%61,600202億200万+4.35%7.690.74
12/20836838825830-1.07%33,300199億6150万+3.36%7.60.73
12/19856856837839-1.29%64,300201億7795万+4.88%7.680.74
12/18849855845850-0.23%33,500204億4250万+6.65%7.780.75
12/17848859843852+0.95%92,800204億9060万+7.44%7.80.75
12/16835850832844+1.93%99,700202億9820万+6.97%7.730.75
12/13803830801828+1.97%96,100199億1340万+5.48%7.580.73
12/12806817805812+0.37%45,800195億2860万+3.84%7.440.72
12/11803820802809-0.25%47,500194億5645万+3.85%7.410.72
12/10814818807811-0.37%24,800195億455万+4.51%7.430.72
12/09799816797814+3.04%67,400195億7670万+5.3%7.450.72
12/06789795786790-0.25%46,200189億9950万+2.73%7.230.7
12/05798799787792-0.25%47,000190億4760万+3.26%7.250.7
12/04797799787794+0.38%47,700190億9570万+3.79%7.270.7
12/037937987917910%50,900190億2355万+3.67%7.240.7
12/02803803789791-1.74%66,600190億2355万+3.94%7.240.7
11/29786808782805+2.68%71,000193億6025万+6.06%7.370.71
11/28770789769784+2.48%131,700188億5520万+3.7%7.180.69
11/27769772765765-0.91%39,800183億9825万+1.32%7.010.68
11/26773777765772-0.64%52,800185億6660万+2.39%7.070.68
11/25779780771777-0.13%47,700186億8685万+3.05%7.120.69
11/22790791774778-0.89%64,400187億1090万+3.32%7.120.69
11/21780786778785-0.25%42,300188億7925万+4.39%7.190.69
11/207877907817870%23,200189億2735万+4.79%7.210.7
11/19776792776787+0.9%46,400189億2735万+4.93%7.210.7
11/18782784777780+1.04%19,000187億5900万+4%7.140.69
11/15764776763772+1.18%43,900185億6660万+3.07%7.070.68
11/14753763752763+1.33%43,900183億5015万+2.01%6.990.68
11/13750755747753+0.13%68,100181億965万+0.8%6.90.67
11/12748752744752+1.48%31,000180億8560万+0.8%6.890.67
11/11743745740741+0.54%21,900178億2105万-0.67%6.790.66
11/08739742736737-0.27%21,900177億2485万-1.21%6.750.65
11/07744744737739-0.4%25,600177億7295万-1.07%6.770.65
11/06737746731742+1.64%29,000178億4510万-0.93%6.80.66
11/057327367287300%60,600175億5650万-2.67%6.690.65
11/01742742722730-1.22%73,200175億5650万-2.93%6.690.65
10/31736742735739+0.54%19,100177億7295万-1.73%6.770.65
10/30738744735735-0.27%36,600176億7675万-2.13%6.730.65
10/29735743732737+0.14%26,400177億2485万-1.86%6.750.65
10/28738742731736-0.27%52,600177億80万-1.87%6.740.65
10/25747749736738-1.2%39,200177億4890万-1.6%6.760.65
10/24745749738747+0.13%40,200179億6535万-0.27%6.840.66
10/23759762744746-1.58%48,500179億4130万-0.13%6.830.66
10/227597627567580%19,600182億2990万+1.61%6.940.67
10/21760766755758+0.4%33,800182億2990万+1.88%6.940.67
10/18760762750755-1.31%29,300181億5775万+1.62%6.910.67
10/17761765757765+0.66%15,600183億9825万+3.1%7.010.68
10/16758761754760-0.26%14,200182億7800万+2.7%6.960.67
10/15759764753762-0.78%21,200183億2610万+3.25%6.980.67
10/11761770761768+1.59%29,200184億7040万+4.35%7.030.68
10/10748759745756+1.07%23,700181億8180万+3.14%6.920.67
10/09731748731748+1.36%13,900179億8940万+2.33%6.850.66
10/08736740730738-0.4%24,700177億4890万+1.23%6.760.65
10/07743754740741-0.94%49,600178億2105万+1.79%6.790.66
10/04745752740748+0.13%51,700179億8940万+2.89%6.850.66
10/03750750736747-1.97%54,200179億6535万+2.89%6.840.66
10/02780781755762-2.56%52,900183億2610万+5.1%6.980.67
10/01814835780782+3.71%198,600188億710万+8.16%7.160.69
09/30800800745754-4.31%95,600181億3370万+4.58%6.90.67
09/27759790742788+7.5%156,100189億5140万+9.44%7.210.7
09/26718749706733+1.38%122,700176億2865万+2.23%6.70.65
09/25726726719723-0.28%24,500173億8815万+0.98%6.610.64
09/24724725720725+0.83%31,000174億3625万+1.26%6.630.64
09/20719722717719+0.14%23,200172億9195万+0.42%6.580.64
09/19716720715718+0.84%17,500172億6790万+0.28%6.570.63
09/18715716712712-0.28%22,800171億2360万-0.56%6.510.63
09/17713720712714-0.83%18,400171億7170万-0.42%6.530.63
09/13710721710720+0.7%31,300173億1600万+0.42%6.590.64
09/127167197107150%22,200171億9575万-0.28%6.540.63
09/11726726714715-1.38%25,800171億9575万-0.28%6.540.63
09/10719729717725+1.4%26,000174億3625万+1.12%6.630.64
09/09714718710715+0.28%20,500171億9575万-0.42%6.540.63
09/06712714705713+0.42%18,800171億4765万-0.7%6.520.63
09/05717718708710+0.57%34,300170億7550万-1.25%6.490.63
09/04706749702706-0.14%86,300169億7930万-1.94%6.460.62
09/03704708702707+0.43%27,800170億335万-1.81%6.470.62
09/02711713703704-0.85%30,300169億3120万-2.22%6.440.62
08/30709716708710-0.42%33,000170億7550万-1.53%6.490.63
08/29711716709713+0.14%28,400171億4765万-1.11%6.520.63
08/28712715710712-0.97%33,300171億2360万-1.52%6.510.63
08/27725725718719-0.55%13,600172億9195万-0.69%6.580.64
08/26725725715723-0.28%13,900173億8815万-0.41%6.610.64
08/23728729720725+0.14%27,600174億3625万-0.28%6.630.64
08/22719726715724+1.4%20,100174億1220万-0.55%6.620.64
08/21716719712714-0.28%14,500171億7170万-2.19%6.530.63
08/20718729716716-0.28%21,700172億1980万-2.05%6.550.63
08/19723724717718-0.83%26,300172億6790万-1.91%6.570.63
08/167227277227240%12,200174億1220万-1.23%6.620.64
08/15730730724724-1.23%11,500174億1220万-1.36%6.620.64
08/14728733725733+0.69%26,100176億2865万-0.27%6.70.65
08/13718728717728+1.25%22,800175億840万-0.95%6.660.64