株価チャート

2013/08/01～2014/01/31

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
202311/1, 株式分割 1→2
20178/1, 株式併合 10→1
2014
01/311,0001,000925925-7.5%5,2007億3260万-13.55%92.020.49
01/309951,0159951,000-1.48%1,8007億9200万-6.72%99.480.53
01/291,0101,0351,0051,015-8.14%15,8008億388万-5.32%100.970.53
01/281,0901,1051,0851,105+0.45%7,0008億7516万+3.08%109.920.58
01/271,1051,1051,0851,100-0.45%3,6008億7120万+3.09%109.420.58
01/241,1001,1101,1001,105+0.91%2,0008億7516万+3.95%109.920.58
01/231,1051,1051,0951,095-1.35%3,0008億6724万+3.5%108.930.57
01/221,1101,1101,1051,1100%2,2008億7912万+5.31%110.420.58
01/211,1101,1151,1051,110-0.45%1,8008億7912万+5.92%110.420.58
01/201,1151,1201,1051,115-0.45%3,6008億8308万+7.01%110.920.59
01/171,1151,1251,1151,120-0.44%1,4008億8704万+8.11%111.410.59
01/161,1251,1251,1201,1250%2,4008億9100万+9.33%111.910.59
01/151,1501,1501,1251,125+0.9%8008億9100万+9.97%111.910.59
01/141,0901,1201,0901,115-1.76%4,8008億8308万+9.64%110.920.59
01/101,1451,1701,1351,135+1.34%3,0008億9892万+12.15%112.910.6
01/091,1001,1301,1001,120+2.28%3,8008億8704万+11.33%111.410.59
01/081,0851,1051,0851,095+1.39%4,4008億6724万+9.5%108.930.57
01/071,0701,0801,0651,080+1.89%1,6008億5536万+8.65%107.430.57
01/061,0551,0651,0551,060-0.47%4,0008億3952万+7.29%105.440.56
2013
12/301,0701,1001,0601,065+1.43%5,6008億4348万+8.45%105.940.56
12/271,0251,0501,0251,050+2.44%2,4008億3160万+7.58%104.450.55
12/269901,0259901,025+3.54%3,0008億1180万+5.56%101.960.54
12/25980990980990+1.02%2,6007億8408万+2.48%98.480.52
12/24985985970980-0.51%5,0007億7616万+1.87%97.490.51
12/209859859859850%4007億8012万+2.71%97.980.52
12/191,0051,005975985-1.5%2,0007億8012万+3.03%97.980.52
12/189951,0009651,000-0.99%3,4007億9200万+4.93%99.480.53
12/171,0101,0109751,010+2.54%2,2007億9992万+6.54%100.470.53
12/161,0401,040980985-0.51%2,4007億8012万+4.45%97.980.52
12/139851,020985990+1.02%1,6007億8408万+5.54%98.480.52
12/129951,115980980-1.01%14,6007億7616万+5.04%97.490.51
12/11965990965990+2.59%2,0007億8408万+6.45%98.480.52
12/109659659659650%2007億6428万+4.32%95.990.51
12/09955965955965+1.58%3,4007億6428万+4.78%95.990.51
12/06965965950950-1.55%1,0007億5240万+3.6%94.50.5
12/05965965965965-0.52%4007億6428万+5.7%95.990.51
12/04975975970970-1.02%4007億6824万+6.71%96.490.51
12/039809809659800%1,0007億7616万+8.29%97.490.51
12/029809809809800%2007億7616万+8.89%97.490.51
11/29965980955980+1.55%1,6007億7616万+9.25%97.490.51
11/28960965960965+1.58%1,4007億6428万+8.06%95.990.51
11/27940950925950+0.53%1,8007億5240万+6.74%94.50.5
11/26920950915945+3.85%2,0007億4844万+6.66%94.010.5
11/25945945910910-0.55%8007億2072万+3.06%90.520.48
11/22915915915915+0.55%1,4007億2468万+3.86%91.020.48
11/21905920905910+1.11%3,2007億2072万+3.64%90.520.48
11/20900900900900-0.55%1,2007億1280万+2.74%89.530.47
11/19915915905905+0.56%8007億1676万+3.55%90.030.48
11/18900900900900-1.1%4007億1280万+3.33%89.530.47
11/15900910885910+1.11%2,6007億2072万+4.6%90.520.48
11/14900900900900+2.27%1,0007億1280万+3.69%89.530.47
11/11890890880880+0.57%4006億9696万+1.62%87.540.46
11/088758758758750%2006億9300万+1.16%87.040.46
11/06870875865875+0.57%1,4006億9300万+1.16%87.040.46
11/05890890870870-2.25%4006億8904万+0.69%86.540.46
10/31885890885890+1.71%6007億488万+3.01%88.530.47
10/29875875875875+1.74%8006億9300万+1.63%87.040.46
10/28870870860860+0.58%4006億8112万0%85.550.45
10/25875875855855-0.58%1,0006億7716万-0.47%85.050.45
10/248658658558600%8006億8112万+0.12%85.550.45
10/23870870860860-0.58%6006億8112万+0.12%85.550.45
10/22875875865865-0.57%1,4006億8508万+0.82%86.050.45
10/21865885865870-2.25%8006億8904万+1.4%86.540.46
10/18890890890890+0.56%2007億488万+3.85%88.530.47
10/16880885880885-1.67%4007億92万+3.51%88.040.46
10/15900900900900+5.26%1,0007億1280万+5.51%89.530.47
10/11860860855855-0.58%3,2006億7716万+0.59%85.050.45
10/10860860860860+1.18%2006億8112万+1.3%85.550.45
10/09855855850850-0.58%6006億7320万+0.12%84.550.45
10/08850855835855+0.59%1,4006億7716万+0.71%85.050.45
10/07880880840850-0.58%3,4006億7320万+0.24%84.550.45
10/04845855845855+1.79%8006億7716万+0.83%85.050.45
10/03840840840840-2.89%1,0006億6528万-0.71%83.560.44
10/02860865860865+0.58%1,0006億8508万+2.37%86.050.45
10/01845860845860+0.58%4006億8112万+1.9%85.550.45
09/30870870855855-0.58%1,4006億7716万+1.54%85.050.45
09/27870870860860-1.71%4006億8112万+2.14%85.550.45
09/26840875840875+2.94%2,4006億9300万+4.04%87.040.46
09/25850850850850-0.58%2006億7320万+1.19%84.550.45
09/24855855855855+3.64%1,0006億7716万+1.91%85.050.45
09/20845845825825-1.2%2,0006億5340万-1.55%82.070.43
09/19850850835835-0.6%4006億6132万-0.48%83.060.44
09/17855855840840-1.75%1,2006億6528万+0.12%83.560.44
09/138558608558550%2,2006億7716万+2.03%85.050.45
09/12855855855855+0.59%4006億7716万+2.4%85.050.45
09/118508508508500%4006億7320万+2.16%84.550.45
09/10845850845850+0.59%4006億7320万+2.53%84.550.45
09/098458458458450%2006億6924万+2.18%84.060.44
09/04845845845845-0.59%6006億6924万+2.67%84.060.44
09/02850850850850+3.03%2006億7320万+3.66%84.550.45
08/308258258258250%4006億5340万+0.98%82.070.43
08/29850850825825-2.94%6006億5340万+1.23%82.070.43
08/28850850850850+0.59%2006億7320万+4.42%84.550.45
08/19845845845845+0.6%6006億6924万+4.19%84.060.44
08/168408408408400%2006億6528万+3.7%83.560.44
08/13840840840840+3.07%2006億6528万+3.7%83.560.44
08/098158158158150%4006億4548万+0.74%81.070.43
08/08815815815815-2.98%4006億4548万+0.62%81.070.43
08/02810840795840+2.44%8006億6528万+3.58%83.560.44
08/01845845820820-2.96%8006億4944万+0.99%81.570.43