株価チャート

2013/09/12～2014/02/13

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
20154/1, 株式分割 1→2
2014
02/131,2521,2521,2271,227-1.45%30,000986億2194万-3.46%17.130.78
02/121,2491,2551,2271,245+1.63%77,4001000億6871万-2.28%17.380.79
02/101,2401,2401,2151,225+1.28%53,800984億6118万-4.07%17.10.78
02/071,2001,2201,1911,210+2.5%78,800972億1535万-5.51%16.880.77
02/061,1781,1951,1781,180+0.04%64,200948億4424万-8.1%16.470.75
02/051,1721,1841,1591,180+0.77%132,400948億405万-8.49%16.460.75
02/041,2251,2331,1701,171-5.83%209,800940億8066万-9.33%16.340.74
02/031,2511,2641,2431,243-1.62%42,600999億796万-4.02%17.350.79
01/311,2691,2751,2491,264+0.84%93,6001015億5568万-2.43%17.640.8
01/301,2501,2671,2441,253-2.41%120,0001007億1172万-3.24%17.490.8
01/291,2491,2851,2491,284+4.18%95,2001032億340万-0.93%17.920.82
01/281,2411,2701,2331,233-0.68%123,200990億6401万-4.83%17.20.78
01/271,2641,2641,2411,241-3.27%145,600997億4721万-4.17%17.320.79
01/241,3081,3151,2781,283-2.88%119,0001031億2302万-1%17.910.82
01/231,3501,3501,3211,321-2.08%65,4001061億7733万+2.01%18.440.84
01/221,3431,3501,3251,349+1.12%90,4001084億2787万+4.33%18.830.86
01/211,3351,3481,3291,334+0.45%68,0001072億2222万+3.41%18.620.85
01/201,3471,3471,3231,328-1.23%40,6001067億3996万+3.11%18.540.84
01/171,3131,3451,3031,345+3.34%129,6001080億6617万+4.63%18.770.85
01/161,3101,3211,2971,301-0.69%64,2001045億6980万+1.56%18.160.83
01/151,2781,3251,2781,310+0.92%98,0001052億9318万+2.34%18.290.83
01/141,3221,3221,2901,298-1.93%87,6001043億2867万+1.49%18.120.82
01/101,3031,3241,2881,324+1.07%103,2001063億7827万+3.56%18.470.84
01/091,3141,3141,2971,310-0.76%62,4001052億5300万+2.63%18.280.83
01/081,3081,3251,3051,320+1.27%45,0001060億5676万+3.41%18.420.84
01/071,3091,3151,2981,303-1.18%62,6001047億3055万+2.28%18.190.83
01/061,3201,3231,3021,319+0.57%96,0001059億7638万+3.57%18.40.84
2013
12/301,3101,3121,2971,311+0.27%91,2001053億7356万+2.99%18.30.83
12/271,2981,3081,2881,308+1.47%117,6001050億9224万+2.71%18.250.83
12/261,2631,2931,2461,289+3.54%97,8001035億6509万+1.22%17.990.82
12/251,2531,2571,2371,245-0.64%134,2001000億2852万-2.24%17.370.79
12/241,2601,2741,2511,253-0.48%81,8001006億7154万-1.76%17.480.8
12/201,2551,2661,2501,259-0.47%84,2001011億5380万-1.45%17.570.8
12/191,2801,2801,2591,265-0.32%100,8001016億3605万-1.13%17.650.8
12/181,2511,2721,2511,269+1.04%95,8001019億5756万-0.98%17.710.81
12/171,2441,2601,2441,256+1.25%87,4001009億1267万-2.07%17.520.8
12/161,2471,2531,2401,240-1.55%122,600996億6683万-3.35%17.310.79
12/131,2701,2701,2461,260-0.98%226,8001012億3417万-1.91%17.580.8
12/121,2701,2761,2451,272+0.16%63,0001022億3888万-1.01%17.760.81
12/111,2661,2761,2611,270-0.55%45,0001020億7812万-1.17%17.730.81
12/101,2911,2921,2681,277+0.91%116,8001026億4076万-0.7%17.820.81
12/091,2511,2691,2511,266+0.92%51,0001017億1643万-1.59%17.660.8
12/061,2501,2561,2411,254-0.12%129,6001007億9210万-2.64%17.50.8
12/051,2831,2831,2561,256-0.83%99,2001009億1267万-2.67%17.520.8
12/041,2751,2821,2661,266-1.09%86,8001017億5662万-1.94%17.670.8
12/031,2921,2961,2761,280+0.12%59,8001028億8189万-0.93%17.870.81
12/021,2951,2961,2781,279-1.04%72,2001027億6132万-1.04%17.850.81
11/291,2821,3001,2761,2920%84,2001038億4641万0%18.030.82
11/281,2901,2921,2751,292+1.25%64,8001038億4641万0%18.030.82
11/271,2811,2901,2711,276-0.7%35,2001025億6038万-1.16%17.810.81
11/261,3001,3051,2851,285-1.57%97,6001032億8377万-0.54%17.940.82
11/251,3041,3071,2931,306+0.08%61,8001049億3149万+1.04%18.220.83
11/221,3201,3201,3011,305-0.65%52,6001048億5111万+0.97%18.210.83
11/211,3051,3161,2991,313+1.23%47,2001055億3431万+1.7%18.330.83
11/201,2981,3001,2851,297+0.46%35,4001042億4829万+0.62%18.10.82
11/191,2921,2971,2871,291-0.39%42,2001037億6603万+0.31%18.020.82
11/181,3101,3211,2881,296-1.78%70,2001041億6791万+0.7%18.090.82
11/151,3151,3241,2961,320+1%114,2001060億5676万+2.68%18.420.84
11/141,2951,3151,2821,307+1.28%69,6001050億1187万+1.83%18.240.83
11/131,3001,3081,2821,290-0.62%56,8001036億8565万+0.78%18.010.82
11/121,2661,2991,2651,298+2.41%77,2001043億2867万+1.64%18.120.82
11/111,2751,2751,2551,268+0.48%65,4001018億7718万-0.59%17.690.81
11/081,2551,2671,2541,262-1.06%66,6001013億9492万-0.9%17.610.8
11/071,2941,2941,2731,275-1.62%57,4001024億8001万+0.08%17.80.81
11/061,3011,3031,2861,296+0.31%33,8001041億6791万+1.65%18.090.82
11/051,3111,3111,2871,292-1.45%59,4001038億4641万+1.33%18.030.82
11/011,3151,3151,2911,311+0.73%120,8001053億7356万+2.82%18.30.83
10/311,2951,3101,2921,302+0.93%80,0001046億998万+2%18.170.83
10/301,2771,2911,2731,290+1.5%82,2001036億4547万+0.98%180.82
10/291,2861,2861,2631,271-1.78%58,8001021億1831万-0.59%17.730.81
10/281,2861,2941,2731,294+1.81%50,4001039億6697万+0.98%18.060.82
10/251,3051,3051,2701,271-1.93%63,0001021億1831万-0.9%17.730.81
10/241,2751,3001,2741,296+1.61%45,8001041億2772万+0.9%18.080.82
10/231,3001,3071,2731,275-1.81%55,2001024億8001万-0.7%17.80.81
10/221,2941,3001,2921,299+0.39%33,8001043億6885万+1.05%18.130.83
10/211,2931,3001,2861,294+0.7%37,6001039億6697万+0.66%18.060.82
10/181,2921,2971,2831,285+0.23%43,4001032億4358万-0.04%17.930.82
10/171,2831,2881,2741,282+1.46%60,2001030億245万-0.35%17.890.81
10/161,2691,2691,2561,263-0.12%25,6001015億1549万-1.86%17.630.8
10/151,2771,3001,2591,265-0.86%56,8001016億3605万-1.75%17.650.8
10/111,2751,2901,2681,276+1.19%73,4001025億2020万-0.97%17.80.81
10/101,2521,2761,2521,261+0.76%53,4001013億1455万-2.14%17.590.8
10/091,2311,2531,2301,251+1.21%69,6001005億5097万-2.95%17.460.8
10/081,2281,2411,2281,236+0.69%65,400993億4532万-4.11%17.250.79
10/071,2301,2481,2261,228-0.12%115,800986億6212万-4.84%17.130.78
10/041,2261,2441,2261,229+0.04%69,400987億8269万-4.88%17.150.78
10/031,2651,2671,2271,229-3.65%154,000987億4250万-5.06%17.150.78
10/021,3001,3001,2651,275-1.92%49,4001024億8001万-1.7%17.80.81
10/011,2981,3081,2861,300+0.27%99,2001044億8942万+0.15%18.150.83
09/301,3041,3111,2901,297-1.22%93,6001042億810万-0.04%18.10.82
09/271,3251,3351,3071,313-0.87%67,6001054億9413万+1.27%18.320.83
09/261,3081,3251,2941,324+0.38%76,2001064億1845万+2.4%18.480.84
09/251,3191,3241,3111,319-0.64%68,0001060億1657万+2.25%18.410.84
09/241,3341,3341,3251,328-0.45%72,0001066億9977万+2.99%18.530.84
09/201,3351,3401,3231,334+0.3%82,2001071億8203万+3.69%18.610.85
09/191,3181,3351,3181,330+1.06%147,6001068億6053万+3.54%18.560.85
09/181,2901,3181,2901,316+1.98%101,6001057億3525万+2.53%18.360.84
09/171,2901,3051,2901,290-0.88%33,4001036億8565万+0.62%18.010.82
09/131,2851,3181,2851,302+0.23%119,2001046億998万+1.6%18.170.83
09/121,2971,3051,2911,299+0.46%37,2001043億6885万+1.45%18.130.83