株価チャート

2013/08/12～2014/01/09

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
20144/1, 株式分割 1→3
2014
01/09562566559562-0.94%149,400633億1550万+7.66%12.162.23
01/085655735645670%250,500639億1635万+9.1%12.282.25
01/07577580559567-3.24%448,800639億1635万+9.74%12.282.25
01/06581596572586+1.44%377,100660億5691万+13.63%12.692.33
2013
12/30565584563578+3.89%419,400661億7581万+12.89%12.722.34
12/27528556522556+3.6%464,100636億9517万+9.3%12.242.25
12/26512543507537+7.19%627,000614億8168万+5.92%11.812.17
12/25494505493501+0.87%312,900573億6000万-0.99%11.022.02
12/24506508494497-1.84%996,900568億6388万-1.65%10.932.01
12/20501514501506-0.39%1,131,900562億4748万+0.2%10.81.98
12/19497509497508+2.28%1,443,000564億6980万+0.99%10.851.99
12/18503509475497-0.86%912,000552億998万-1.06%10.61.95
12/17503503495501+1.21%797,400556億9167万-0.2%10.71.96
12/16505508490495-1.66%1,188,000550億2471万-1.39%10.571.94
12/13503512502503-0.79%739,500559億5105万+0.27%10.751.97
12/12509516501507-0.33%658,500563億9569万+1.26%10.831.99
12/11500509499509+0.07%423,600565億8096万+1.8%10.872
12/10510510501509-0.07%382,800565億4391万+2.35%10.861.99
12/09505511496509+1.13%716,700565億8096万+3.04%10.872
12/064955054955030%365,100559億5105万+2.51%10.751.97
12/05502511501503-0.79%537,000559億5105万+2.93%10.751.97
12/04505513503507-1.49%277,800563億9569万+4.39%10.831.99
12/03510518510515+0.19%252,300572億4793万+6.4%10.992.02
12/02503515502514+0.39%400,500571億3677万+6.86%10.972.02
11/29511512501512+1.19%390,900569億1444万+7.11%10.932.01
11/28501510501506+0.26%114,000562億4748万+6.53%10.81.98
11/27517518501505-4.24%377,100560億9926万+6.92%10.771.98
11/26490527485527+5.89%1,959,900585億8186万+12.13%11.252.07
11/25511511490498-1.58%435,900553億2114万+6.57%10.621.95
11/22507509493506-1.37%426,000562億1042万+8.51%10.81.98
11/21499516499513+1.72%494,700565億8867万+10.73%10.872
11/20482504481504+5.22%999,900556億3204万+9.33%10.681.96
11/19483490475479-0.21%263,400528億7251万+4.36%10.151.86
11/18477484469480+0.56%363,300529億8289万+4.8%10.171.87
11/15477483475477-0.14%135,300526億8854万+4.68%10.121.86
11/14487487475478-1.78%158,100527億6213万+5.52%10.131.86
11/13497497481487-1.35%259,800537億1876万+7.91%10.321.89
11/12514514490493-2.76%478,500544億5464万+10.12%10.461.92
11/11497510494507+4.75%1,006,500559億9997万+14.26%10.751.97
11/08477490468484+3.56%873,000534億6121万+10.08%10.271.89
11/07450473450468+6.61%758,400516億2153万+7.02%9.911.82
11/06435439432439+0.84%71,100484億2048万+0.61%9.31.71
11/05447447430435-2.61%126,000480億1574万-0.23%9.221.69
11/01446448432447+1.52%76,800493億352万+2.45%9.471.74
10/31445445430440-0.45%187,800485億6765万+0.92%9.331.71
10/30442449440442+0.68%129,300487億8841万+1.38%9.371.72
10/29443443427439-0.45%316,800484億5727万+0.69%9.311.71
10/28449449439441+0.53%208,800486億7803万+1.15%9.351.72
10/25450450437439-1.79%69,000484億2048万+0.84%9.31.71
10/24432447432447+2.6%131,400493億352万+2.68%9.471.74
10/23450450434435-3.76%142,500480億5254万+0.31%9.231.69
10/22460460450452-0.29%115,500499億2902万+4.46%9.591.76
10/21460461448454-0.22%301,200500億7619万+5.02%9.621.77
10/18448456438455+2.17%224,700501億8657万+5.49%9.641.77
10/17460460441445-3.4%244,500491億1956万+3.73%9.431.73
10/16461469457461-0.65%241,200508億4886万+7.38%9.761.79
10/15450466448464+3.04%395,100511億8000万+8.59%9.831.8
10/11433455433450+6.22%356,700496億7146万+5.63%9.541.75
10/10417426415424+2.83%211,500467億6476万-0.31%8.981.65
10/094134134014120%59,700454億7698万-3.06%8.731.6
10/08413413403412-0.64%131,100454億7698万-3.29%8.731.6
10/07401417401415+4.98%84,600457億7133万-2.66%8.791.61
10/04416416387395-3.27%147,600436億50万-7.49%8.371.54
10/03421422400408-1.61%148,800450億7225万-4.37%8.661.59
10/02433433412415-2.81%73,500458億812万-3.04%8.81.62
10/01437440427427-3.03%135,600471億3270万-0.47%9.051.66
09/30450451440440-2.87%117,600486億444万+2.88%9.331.71
09/27438455437453+3.66%465,900500億3940万+6.17%9.611.76
09/26440440431437+0.46%70,500482億7330万+2.9%9.271.7
09/25429438429435-0.46%105,000480億5254万+2.92%9.231.69
09/24438438427437-0.3%105,000482億7330万+4.13%9.271.7
09/20433439433439+1.54%122,100484億2048万+4.94%9.31.71
09/19430434430432+0.78%64,800476億8460万+3.85%9.161.68
09/18429433427429-0.16%126,000473億1666万+3.54%9.091.67
09/17414430414429+4.04%75,600473億9025万+3.95%9.11.67
09/13418418410413-1.2%72,300455億5057万+0.41%8.751.61
09/12423423414418-1.34%41,100461億247万+1.87%8.851.63
09/11429429419423+0.08%42,000467億2797万+3.25%8.971.65
09/10430433422423-0.86%114,000466億9117万+3.42%8.971.65
09/09425428420427+0.55%40,800470億9590万+4.83%9.041.66
09/06429429422424-0.55%33,900468億3835万+4.52%8.991.65
09/054294294274270%57,600470億9590万+5.35%9.041.66
09/04426429420427-0.47%77,100470億9590万+5.61%9.041.66
09/03428430425429-0.08%96,600473億1666万+6.9%9.091.67
09/02423429420429+0.16%101,400473億5346万+7.52%9.091.67
08/30425428417428+1.5%108,300472億7987万+8.16%9.081.67
08/29411424411422+2.18%107,700465億8079万+7.11%8.951.64
08/28422426412413-2.82%93,900455億8736万+5.09%8.751.61
08/27417427417425-0.39%114,900469億1193万+8.42%9.011.65
08/26421430421427+0.47%99,900470億9590万+9.4%9.041.66
08/23408427405425+3.58%318,600468億7514万+9.45%91.65
08/22398410395410+2.93%215,100452億5622万+6.49%8.691.6
08/21377422373398+4.92%116,400439億6844万+3.73%8.441.55
08/20377383377380+1.42%147,300419億799万-0.61%8.051.48
08/19378380367374-2.01%102,600413億1930万-2.26%7.931.46
08/16389389381382-1.88%72,000421億6555万-0.26%8.11.49
08/15387390384389-0.09%38,700429億7501万+1.65%8.251.52
08/14386390384390+0.95%74,100430億1180万+2.27%8.261.52
08/13387388384386-0.6%21,600426億707万+1.31%8.181.5
08/12392393385388-2.02%25,200428億6463万+1.92%8.231.51