株価チャート

2013/08/22～2014/01/22

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
202310/1, 株式分割 1→5
2014
01/222,4132,4492,4062,444+0.99%1,766,5002兆5173億+0.21%9.411.37
01/212,4362,4462,4202,420-0.98%1,466,5002兆4926億-0.78%9.311.36
01/202,4662,4662,4282,444+0.16%1,322,0002兆5173億+0.16%9.411.37
01/172,4382,4532,4272,440-0.12%1,665,0002兆5132億+0.04%9.391.37
01/162,4762,4872,4352,443-1.05%2,808,5002兆5162億+0.21%9.41.37
01/152,4602,4752,4322,469+3%3,149,5002兆5430億+1.23%9.51.39
01/142,4352,4352,3872,397-2%2,965,5002兆4689億-1.72%9.221.34
01/102,4482,4582,4342,446-0.08%3,115,5002兆5193億+0.16%9.411.37
01/092,4542,4682,4382,448-1.45%3,221,0002兆5214億+0.25%9.421.37
01/082,4782,4862,4562,484+0.24%2,135,0002兆5585億+1.68%9.561.39
01/072,4902,4962,4602,478+0.57%2,511,5002兆5523億+1.43%9.541.39
01/062,4762,4962,4562,464-0.48%2,529,0002兆5379億+0.82%9.481.38
2013
12/302,4582,4782,4542,476+1.23%1,821,5002兆5502億+1.23%9.531.39
12/272,4422,4502,4282,446+0.16%1,316,0002兆5193億-0.04%9.411.37
12/262,4462,4522,4342,442+0.41%1,219,0002兆5152億-0.33%9.41.37
12/252,4342,4382,4142,4320%2,189,5002兆5049億-0.82%9.361.36
12/242,4602,4602,4162,432-0.73%2,101,0002兆5049億-0.94%9.361.36
12/202,4422,4562,4262,4500%2,384,0002兆5235億-0.41%9.431.37
12/192,4562,4602,4302,450+0.49%1,965,5002兆5235億-0.57%9.431.37
12/182,4022,4402,3982,438+1.41%1,902,5002兆5111億-1.18%9.381.37
12/172,3962,4082,3882,404+1.52%1,688,5002兆4761億-2.67%9.251.35
12/162,4002,4002,3602,368-1.33%1,287,5002兆4390億-4.25%9.111.33
12/132,3922,4242,3782,400-0.5%5,062,5002兆4720億-3.11%9.241.35
12/122,4442,4442,4022,412-1.55%1,765,5002兆4843億-2.66%9.281.35
12/112,4402,4562,4242,450+0.33%1,410,5002兆5235億-1.21%9.431.37
12/102,4602,4602,4422,442-0.41%1,578,0002兆5152億-1.61%9.41.37
12/092,4502,4662,4382,452+1.16%1,503,5002兆5255億-1.29%9.441.38
12/062,4142,4302,4082,424+0.58%1,359,5002兆4967億-2.49%9.331.36
12/052,4522,4722,4102,410-1.79%2,640,5002兆4823億-3.25%9.271.35
12/042,4882,4942,4542,454-1.37%2,059,0002兆5276億-1.72%9.441.38
12/032,4722,5022,4582,488+1.47%2,232,5002兆5626億-0.52%9.571.4
12/022,4742,4862,4442,452-0.49%1,166,5002兆5255億-2.04%9.441.38
11/292,4702,4742,4442,464-0.24%1,887,5002兆5379億-1.6%9.481.38
11/282,4802,4862,4522,4700%1,541,0002兆5441億-1.52%9.511.39
11/272,4942,4982,4702,470-1.44%1,556,5002兆5441億-1.63%9.511.39
11/262,5182,5222,4962,506-0.48%2,365,0002兆5811億-0.44%9.641.41
11/252,5282,5282,5022,518+0.32%1,602,0002兆5935億-0.16%9.691.41
11/222,5282,5302,4862,5100%1,744,0002兆5853億-0.63%9.661.41
11/212,5182,5342,5002,510+0.64%1,538,5002兆5853億-0.83%9.661.41
11/202,5282,5322,4842,494-0.87%1,794,5002兆5688億-1.62%9.61.4
11/192,5322,5362,5102,516-1.56%1,353,5002兆5914億-0.94%9.681.41
11/182,5602,5682,5462,556+0.08%1,176,5002兆6326億+0.47%9.841.43
11/152,5162,5622,4962,554+1.35%2,083,5002兆6306億+0.35%9.831.43
11/142,5022,5362,4802,520+0.72%1,724,5002兆5956億-0.98%9.71.41
11/132,5082,5282,4882,502+0.32%1,422,5002兆5770億-1.65%9.631.4
11/122,4502,4942,4402,494+1.8%1,361,0002兆5688億-1.97%9.61.4
11/112,4762,4822,4362,450+0.82%1,042,0002兆5235億-3.69%9.431.37
11/082,4242,4442,4142,430-1.46%1,388,0002兆5029億-4.56%9.351.36
11/072,5082,5082,4642,466-1.44%1,473,5002兆5399億-3.18%9.491.38
11/062,4922,5382,4902,502+0.16%1,097,0002兆5770億-1.84%9.631.4
11/052,5402,5402,4882,4980%1,527,0002兆5729億-2.04%9.611.4
11/012,5422,5582,4922,498-1.65%1,358,5002兆5729億-2.15%9.611.4
10/312,5882,5942,5382,540-1.32%1,683,5002兆6162億-0.55%9.781.43
10/302,5782,6002,5522,574+1.26%5,918,0002兆6512億+0.78%9.911.44
10/292,5442,5502,5122,542+0.08%1,704,5002兆6182億-0.43%9.781.43
10/282,5242,5542,5022,540+3.08%2,032,5002兆6162億-0.51%9.781.43
10/252,5322,5342,4602,464-3.98%3,213,5002兆5379億-3.45%9.481.38
10/242,5622,5722,5222,566+0.23%1,910,0002兆6429億+0.59%9.881.44
10/232,6182,6362,5602,560-2.22%1,911,5002兆6368億+0.55%9.851.44
10/222,6282,6302,6062,618-0.3%1,293,0002兆6965億+3.03%10.081.47
10/212,6362,6622,6222,626-0.23%1,530,0002兆7047億+3.67%10.111.47
10/182,6102,6542,6062,632+0.23%3,009,0002兆7109億+4.24%10.131.48
10/172,6162,6342,6062,626+0.54%1,579,5002兆7047億+4.29%10.111.47
10/162,6022,6242,5982,612+0.15%1,074,5002兆6903億+4.06%10.051.47
10/152,6202,6222,5922,608-0.69%1,393,0002兆6862億+4.32%10.041.46
10/112,5942,6382,5882,626+1.78%3,519,0002兆7047億+5.42%10.111.47
10/102,5562,5802,5382,580+1.34%2,435,0002兆6574億+3.99%9.931.45
10/092,4802,5502,4762,546+2%2,228,0002兆6223億+2.99%9.81.43
10/082,4922,5062,4502,496+0.08%2,308,5002兆5708億+1.42%9.611.4
10/072,4962,5222,4842,494-0.56%1,679,5002兆5688億+1.71%9.61.4
10/042,4882,5262,4782,508+0.32%1,636,0002兆5832億+2.62%9.651.41
10/032,4862,5182,4742,500+1.71%2,459,5002兆5750億+2.63%9.621.4
10/022,5102,5102,4442,458-2.15%1,788,0002兆5317億+1.19%9.461.38
10/012,5082,5282,5022,512-0.16%1,134,5002兆5873億+3.54%9.671.41
09/302,5262,5482,5122,516-2.33%1,860,5002兆5914億+3.97%9.681.41
09/272,5322,5782,5222,576+1.98%2,330,0002兆6532億+6.8%9.911.45
09/262,5402,5562,4862,526-0.55%2,078,5002兆6017億+5.12%9.721.42
09/252,5562,5642,5202,540-0.31%2,003,0002兆6162億+5.97%9.781.43
09/242,5202,5522,5122,548+0.31%1,633,0002兆6244億+6.43%9.811.43
09/202,5422,5582,5182,540+0.95%2,826,0002兆6162億+6.28%9.781.43
09/192,5002,5162,4822,516+2.53%2,357,0002兆5914億+5.4%9.681.41
09/182,4542,4842,4362,454+0.9%2,436,0002兆5276億+2.81%9.441.38
09/172,4402,4622,4182,432-0.16%1,344,5002兆5049億+1.8%9.361.36
09/132,4162,4422,4002,436+1.16%2,829,5002兆5090億+1.92%9.371.37
09/122,4222,4242,3942,408-0.99%1,470,0002兆4802億+0.71%9.271.35
09/112,4922,4922,4222,432-1.46%1,603,0002兆5049億+1.67%9.361.36
09/102,4402,4822,4382,468+1.9%1,735,5002兆5420億+3.13%9.51.38
09/092,4702,4702,4042,422+3.06%1,801,0002兆4946億+1%9.321.36
09/062,3782,3802,3322,350-1.43%1,268,0002兆4205億-2.21%9.041.32
09/052,4002,4122,3542,384-0.17%1,942,5002兆4555億-1.16%9.171.34
09/042,3522,3922,3462,388+1.19%2,046,5002兆4596億-1.16%9.191.34
09/032,2982,3602,2962,360+3.87%1,963,5002兆4308億-2.32%9.081.32
09/022,2662,2822,2442,272+0.89%904,0002兆3401億-6.08%8.741.27
08/302,3182,3202,2482,252-1.83%1,891,0002兆3195億-7.1%8.671.26
08/292,2842,2962,2662,294-0.69%1,397,5002兆3628億-5.71%8.831.29
08/282,3102,3222,2742,310-1.28%1,474,0002兆3793億-5.44%8.891.3
08/272,3322,3582,3202,340-1.27%1,292,0002兆4102億-4.65%9.011.31
08/262,3762,3802,3402,3700%1,491,5002兆4411億-3.85%9.121.33
08/232,3662,3842,3442,370+2.07%2,015,0002兆4411億-4.24%9.121.33
08/222,2962,3402,2742,322-0.6%1,839,0002兆3916億-6.56%8.941.3