株価チャート

2013/08/08～2014/01/07

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
01/071,2871,2871,2661,271-1.24%142,1001759億1693万+4.35%13.840.65
01/061,2871,2911,2631,287+1.02%223,8001781億3146万+5.84%14.020.66
2013
12/301,2611,2741,2531,274+2.17%167,3001763億3215万+4.94%13.880.66
12/271,2251,2471,2191,247+2.13%131,1001725億9513万+2.89%13.580.64
12/261,2091,2241,1921,221+1.75%113,9001689億9651万+0.83%13.30.63
12/251,2161,2161,1911,200-1.32%214,7001660億8994万-0.83%13.070.62
12/241,2251,2381,2101,216-0.08%165,0001683億447万+0.58%13.240.63
12/201,2061,2211,2061,2170%142,8001684億4288万+0.66%13.260.63
12/191,2241,2271,2101,217+0.25%208,7001684億4288万+0.75%13.260.63
12/181,2051,2171,2011,214+0.91%182,9001680億2765万+0.66%13.220.63
12/171,1931,2101,1931,203+1.43%154,8001665億516万-0.08%13.10.62
12/161,2071,2081,1811,186-1.5%194,2001641億5222万-1.33%12.920.61
12/131,1981,2171,1861,204+0.17%463,7001666億4357万+0.33%13.110.62
12/121,2201,2271,2001,202-2.99%262,9001663億6675万+0.33%13.090.62
12/111,2311,2491,2251,239+0.08%389,9001714億8786万+3.68%13.50.64
12/101,2241,2391,2121,238+3.17%471,3001713億4945万+3.69%13.480.64
12/091,1871,2061,1871,200+1.95%163,1001660億8994万+0.59%13.070.62
12/061,1721,1891,1711,177+0.51%160,4001629億655万-1.34%12.820.61
12/051,1811,1931,1711,171-1.1%169,0001620億7610万-2.01%12.750.6
12/041,1901,2051,1811,184-1.91%251,6001638億7540万-1.09%12.90.61
12/031,2321,2321,2031,207-1.15%238,6001670億5879万+0.84%13.150.62
12/021,2251,2431,2161,221-0.41%242,5001689億9651万+2.01%13.30.63
11/291,2051,2281,2051,226+0.91%218,2001696億8855万+2.59%13.350.63
11/281,2151,2251,2041,215+0.16%186,3001681億6606万+1.76%13.230.63
11/271,2241,2311,2051,213-0.98%226,5001678億8924万+1.68%13.210.62
11/261,2171,2381,2161,225-0.49%322,1001695億5014万+2.68%13.340.63
11/251,2411,2451,2221,231+0.82%284,2001703億8059万+3.27%13.410.63
11/221,2321,2431,2161,221+0.49%313,0001689億9651万+2.61%13.30.63
11/211,2101,2341,2081,215+0.83%270,2001681億6606万+2.19%13.230.63
11/201,1961,2111,1941,205+1.6%253,6001667億8198万+1.43%13.120.62
11/191,1861,2011,1861,186-0.92%137,8001641億5222万-0.08%12.920.61
11/181,2081,2131,1921,197-0.66%225,3001656億7471万+0.76%13.040.62
11/151,1901,2171,1781,205+2.82%375,0001667億8198万+1.52%13.120.62
11/141,1601,1791,1451,172+1.47%162,3001622億1451万-1.1%12.770.6
11/131,1601,1731,1501,155-0.43%111,4001598億6156万-2.53%12.580.59
11/121,1491,1631,1391,160+1.49%187,7001605億5361万-2.11%12.630.6
11/111,1511,1571,1321,143+0.62%131,8001582億66万-3.71%12.450.59
11/081,1041,1401,1001,136+0.18%405,5001572億3181万-4.46%12.370.58
11/071,1651,1801,1321,134-7.05%653,1001569億5499万-4.87%12.350.58
11/061,2031,2311,1991,220+1.41%142,7001688億5810万+1.92%13.290.63
11/051,2121,2261,1901,203-0.08%165,0001665億516万+0.42%13.10.62
11/011,2291,2291,2011,204-1.23%233,3001666億4357万+0.25%13.110.62
10/311,2281,2391,2171,219-0.33%198,3001687億1969万+1.25%13.280.63
10/301,2031,2251,1931,223+2.86%238,8001692億7333万+1.41%13.320.63
10/291,1911,1971,1821,189-1.25%146,3001645億6745万-1.65%12.950.61
10/281,1811,2041,1811,204+2.29%140,7001666億4357万-0.74%13.110.62
10/251,2091,2091,1771,177-2.65%187,0001629億655万-3.29%12.820.61
10/241,1841,2111,1811,209+1.94%147,7001673億3561万-0.98%13.170.62
10/231,2131,2181,1861,186-2.39%241,0001641億5222万-2.95%12.920.61
10/221,2051,2181,2011,215+1.17%192,7001681億6606万-0.74%13.230.63
10/211,1821,2051,1821,201+1.87%188,0001662億2835万-1.88%13.080.62
10/181,1971,1971,1761,179-1.59%224,8001631億8336万-3.68%12.840.61
10/171,1881,1981,1831,198+1.53%195,5001658億1312万-2.28%13.050.62
10/161,1801,1981,1741,180+0.17%188,5001633億2177万-3.83%12.850.61
10/151,2081,2151,1771,178-2%304,9001630億4495万-4.07%12.830.61
10/111,1811,2171,1811,202+2.56%246,8001663億6675万-2.12%13.090.62
10/101,1691,1801,1601,172+0.26%242,0001622億1451万-4.64%12.770.6
10/091,1501,1731,1391,169+0.52%248,2001617億9928万-5.04%12.730.6
10/081,1531,1741,1521,163-0.09%297,9001609億6883万-5.52%12.670.6
10/071,1921,2081,1621,164-2.84%278,3001611億724万-5.52%12.680.6
10/041,1931,2151,1931,198-0.91%151,1001658億1312万-2.84%13.050.62
10/031,2141,2301,2091,209-0.58%139,4001673億3561万-2.03%13.170.62
10/021,2461,2551,2111,216-2.41%194,5001683億447万-1.7%13.240.63
10/011,2481,2761,2431,246-0.08%140,2001724億5672万+0.65%13.570.64
09/301,2521,2611,2381,247-2.2%144,0001725億9513万+0.65%13.580.64
09/271,2841,2841,2631,275-0.23%136,3001764億7056万+2.82%13.890.66
09/261,2561,2781,2371,278+0.63%162,0001768億8578万+3.23%13.920.66
09/251,3031,3061,2651,270-2.83%369,2001757億7852万+2.75%13.830.65
09/241,2881,3131,2801,307+1%175,5001808億9962万+5.74%14.240.67
09/201,3001,3031,2841,294-0.15%250,2001791億32万+4.78%14.090.67
09/191,2961,2971,2681,296+2.21%247,7001793億7713万+5.02%14.120.67
09/181,2621,2801,2541,268+2.09%251,2001755億170万+2.67%13.810.65
09/171,2401,2631,2351,242+1.06%225,6001719億308万+0.4%13.530.64
09/131,2081,2411,2041,229+0.9%337,0001701億378万-0.81%13.390.63
09/121,2071,2291,2061,218+0.58%186,8001685億8129万-1.93%13.270.63
09/111,2251,2291,2061,211-1.14%251,7001676億1243万-2.73%13.190.62
09/101,2231,2341,2151,225+1.41%281,7001695億5014万-1.84%13.340.63
09/091,2441,2541,1981,208+0.25%275,1001671億9720万-3.59%13.160.62
09/061,2101,2231,1921,205+0.67%127,8001667億8198万-4.21%13.120.62
09/051,2161,2301,1941,197-1.48%169,4001656億7471万-5.3%13.040.62
09/041,2001,2201,1951,215-0.25%121,5001681億6606万-4.26%13.230.63
09/031,2081,2341,2081,218+2.53%178,4001685億8129万-4.17%13.270.63
09/021,1871,2001,1761,188+1.11%103,0001644億2904万-6.75%12.940.61
08/301,2021,2171,1741,175-1.67%292,9001626億2973万-8.13%12.80.6
08/291,2071,2191,1941,195-1.57%245,2001653億9790万-7.08%13.020.62
08/281,2361,2401,2121,214-4.86%258,6001680億2765万-6.18%13.220.63
08/271,2641,2921,2591,276+0.95%179,8001766億897万-2%13.90.66
08/261,2711,2781,2521,264-0.32%71,8001749億4807万-3.29%13.770.65
08/231,2681,2781,2581,268+1.04%139,1001755億170万-3.28%13.810.65
08/221,2311,2701,2281,255+2.03%216,7001737億239万-4.56%13.670.65
08/211,2391,2571,2161,230-0.32%157,9001702億4219万-6.82%13.40.63
08/201,2531,2691,2341,234-2.68%131,3001707億9582万-6.94%13.440.64
08/191,2611,2701,2511,268-0.16%114,4001755億170万-4.73%13.810.65
08/161,2661,2921,2641,270-1.32%112,2001757億7852万-4.8%13.830.65
08/151,3091,3101,2831,287-2.2%111,5001781億3146万-3.67%14.020.66
08/141,3101,3171,2871,316+0.46%150,6001821億4530万-1.72%14.330.68
08/131,3091,3121,2841,310+0.46%125,1001813億1485万-2.24%14.270.67
08/121,2911,3091,2801,304+0.08%81,2001804億8440万-2.69%14.20.67
08/091,3081,3181,2851,303+1.56%123,3001803億4599万-2.83%14.190.67
08/081,2831,3141,2791,283-1.53%106,0001775億7782万-4.4%13.970.66