株価チャート

2013/08/21~2014/01/31

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
01/31556559556559+0.72%2,00024億8056万-4.93%20.111.31
01/30574574555555-1.94%10,00024億6281万-5.61%19.971.3
01/29585585563566-3.9%16,00025億1162万-3.9%20.361.32
01/28584589579589+2.61%10,50026億1368万0%21.191.38
01/27560590560574+1.95%18,50025億4712万-2.38%20.651.34
01/24586590563563-3.6%26,00024億9831万-4.09%20.251.32
01/23595595578584-1.85%14,50025億9150万-0.51%21.011.36
01/225986045955950%10,00026億4031万+1.54%21.41.39
01/21602603594595-1%11,00026億4031万+1.71%21.41.39
01/20595618595601+1.01%11,00026億6693万+2.91%21.621.4
01/17584595584595+1.88%16,00026億4031万+2.23%21.411.39
01/16587604580584-8.75%61,00025億9150万+0.69%21.011.36
01/15651651629640+3.06%80,50028億4000万+10.54%23.021.5
01/14619624617621+0.16%23,00027億5568万+7.81%22.341.45
01/10622622618620+0.32%9,00027億5125万+7.83%22.311.45
01/09618622613618-0.96%15,50027億4237万+7.85%22.231.44
01/08620624612624+0.97%19,50027億6900万+9.09%22.451.46
01/07608625600618+2.15%29,00027億4237万+8.61%22.231.44
01/06608610600605+2.89%45,00026億8468万+7.27%21.771.41
2013
12/30565588565588+4.81%20,00026億925万+5%21.151.37
12/27565566560561-0.53%26,00024億8943万+0.9%20.181.31
12/26565582564564+0.89%52,00025億275万+1.99%20.291.32
12/255595595545590%20,50024億8056万+1.64%20.111.31
12/24562565552559-0.53%9,50024億8056万+2.19%20.111.31
12/20562564560562-0.53%3,50024億9387万+3.12%20.221.31
12/19580580550565-0.53%16,00025億718万+4.24%20.331.32
12/18570570568568-0.35%7,50025億2050万+5.38%20.431.33
12/17570570570570+0.35%1,50025億2937万+6.34%20.511.33
12/16562583557568+1.97%14,50025億2050万+6.57%20.431.33
12/135575575515570%5,00024億7168万+4.9%20.041.3
12/12561561555557-0.71%4,00024億7168万+5.49%20.041.3
12/11570570557561-1.06%3,00024億8943万+6.65%20.181.31
12/10552567550567+0.18%11,00025億1606万+8.21%20.41.32
12/09550566550566+2.91%3,50025億1162万+8.64%20.361.32
12/06556560550550-1.79%8,50024億4062万+5.97%19.791.29
12/05560560560560+0.9%2,00024億8500万+8.32%20.151.31
12/04578578555555-1.25%3,50024億6281万+7.77%19.971.3
12/03568570561562-3.1%10,50024億9387万+9.77%20.221.31
12/02565580546580+0.87%26,50025億7375万+13.73%20.871.36
11/29575598575575-2.04%15,00025億5156万+13.41%20.691.34
11/28620649580587+2.98%78,50026億481万+16.47%21.121.37
11/27570570570570+16.33%9,00025億2937万+13.77%20.511.33
11/26491491490490-0.41%1,50021億7437万-1.8%17.631.15
11/25491492491492+1.23%2,00021億8325万-1.4%17.71.15
11/22492492485486-1.22%12,00021億5662万-2.8%17.481.14
11/214924924924920%3,50021億8325万-1.6%17.71.15
11/20495495492492-0.4%6,00021億8325万-1.6%17.71.15
11/19495495494494-0.2%4,50021億9212万-1.4%17.771.15
11/18493495493495+0.61%6,50021億9656万-1.2%17.811.16
11/15492492492492-0.2%1,00021億8325万-1.8%17.71.15
11/14493493493493-0.2%3,50021億8768万-1.79%17.741.15
11/13495495494494-0.2%4,00021億9212万-1.79%17.771.15
11/12496496495495-1.59%3,50021億9656万-1.59%17.811.16
11/08503503503503+0.6%1,00022億3206万-0.4%18.11.18
11/07501501499500-0.6%3,50022億1875万-1.19%17.991.17
11/06502503500503+0.4%1,50022億3206万-0.59%18.11.18
11/05503503501501-0.2%3,00022億2318万-1.18%18.021.17
11/01507507502502-0.99%3,50022億2762万-0.99%18.061.17
10/31501507501507+1.2%1,50022億4981万0%18.241.18
10/30506506501501-1.18%1,50022億2318万-1.18%18.021.17
10/29506507506507+2.01%2,00022億4981万0%18.241.18
10/28500500497497-0.8%4,00022億543万-1.97%17.881.16
10/25507507501501-0.6%2,50022億2318万-0.99%18.021.17
10/24507507504504-0.59%2,50022億3650万-0.4%18.131.18
10/235075075075070%3,00022億4981万+0.2%18.241.18
10/22507507507507-0.98%1,00022億4981万+0.4%18.241.18
10/21504512504512+1.59%3,50022億7200万+1.39%18.421.2
10/18500504500504+0.8%2,50022億3650万0%18.131.18
10/17495500495500+1.42%1,00022億1875万-0.79%17.991.17
10/16492493492493-1.4%2,00021億8768万-2.18%17.741.15
10/15512512500500-2.72%6,00022億1875万-0.79%17.991.17
10/11510514500514+2.8%3,00022億8087万+1.98%18.491.2
10/105055055005000%2,50022億1875万-0.79%17.991.17
10/09501501500500-0.2%2,00022億1875万-0.79%17.991.17
10/08501502501501-1.76%2,00022億2318万-0.79%18.031.17
10/04511515510510-1.35%5,00022億6312万+0.99%18.351.19
10/03514524514517-2.45%2,50022億9418万+2.38%18.61.21
10/02530530530530+1.92%1,00023億5187万+4.74%19.071.24
10/01520520520520+0.97%3,00023億750万+2.77%18.711.22
09/305155155155150%2,50022億8531万+1.58%18.531.2
09/27508515508515+1.98%6,50022億8531万+1.38%18.531.2
09/25513513505505-0.59%3,50022億4093万-0.79%18.171.18
09/245085085035080%2,50022億5425万-0.39%18.281.19
09/20508508508508+1.6%1,00022億5425万-0.78%18.281.19
09/185055055005000%2,50022億1875万-2.72%17.991.17
09/13496500496500+2.46%3,50022億1875万-3.1%17.991.17
09/12491491488488-2.01%7,00021億6550万-5.79%17.561.14
09/11495498495498+1.63%3,00022億987万-4.23%17.921.16
09/10490490490490-1.61%1,00021億7437万-6.13%17.631.15
09/094984984984980%50022億987万-4.96%17.921.16
09/04505505498498-0.4%1,00022億987万-5.5%17.921.16
09/034975004955000%3,50022億1875万-5.66%17.991.17
09/02498500498500+0.4%1,50022億1875万-6.37%17.991.17
08/30494498494498+2.47%3,50022億987万-7.26%17.921.16
08/29467486467486-2.8%2,50021億5662万-10%17.491.14
08/28510510500500-1.19%5,00022億1875万-7.92%17.991.17
08/27506508506506-1.75%1,50022億4537万-7.33%18.211.18
08/26515515515515+0.98%50022億8531万-6.19%18.531.2
08/235195195105100%4,00022億6312万-7.61%18.351.19
08/21520520510510-1.54%1,50022億6312万-7.94%18.351.19