株価チャート

2013/10/01～2014/02/28

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
20173/1, 株式分割 1→1.2
20159/1, 株式分割 1→2
2014
02/28682682660674-1.1%64,800113億383万-2.58%15.861.5
02/27676686676682-0.43%69,360113億3142万-2.2%15.91.51
02/26687690677685+0.12%78,240113億7991万-2.48%15.971.52
02/25680686680684+1.48%36,240113億6605万-3.43%15.951.51
02/24681694670674-1.04%58,560111億9982万-5.5%15.711.49
02/21670682666681+2.96%111,360113億1757万-5.44%15.881.51
02/20655667652661-0.06%91,680109億9203万-8.92%15.421.46
02/19673674660662-1.43%44,640109億9896万-9.85%15.431.46
02/18672678658671+0.94%95,280111億5826万-9.41%15.661.49
02/17668673648665-0.5%130,560110億5437万-11.21%15.511.47
02/14689697663668-2.85%142,320111億978万-11.48%15.591.48
02/13707723688688-2.71%231,600114億3532万-9.72%16.051.52
02/12704708698707+1.68%345,840108億3755万-7.93%15.211.44
02/10693696688695+0.48%136,32099億9113万-10.04%14.021.33
02/07696696692692+0.12%76,80099億4324万-11.04%13.951.32
02/06688698687691+1.28%115,20099億3127万-11.6%13.941.32
02/05685690683683-0.18%391,44098億555万-13.17%13.761.31
02/04689693683684-2.84%350,64098億2351万-13.45%13.781.31
02/03709712692704-2.03%204,720101億1086万-11.37%14.191.35
01/31710724710718+1.17%105,840103億2038万-9.98%14.481.37
01/30704723702710+0.47%163,440102億65万-11.25%14.311.36
01/29702710702707+0.65%158,880101億5276万-12%14.251.35
01/28710723702702-1.92%212,400100億8691万-13%14.151.34
01/27717733711716-9.05%267,120102億8446万-11.63%14.431.37
01/24779800779787-2.38%96,240113億812万-3.31%15.871.51
01/23817820804806-1.23%54,960115億8349万-1.07%16.251.54
01/22813818804816-0.25%95,040117億2716万+0.03%16.451.56
01/21829830809818-1.31%121,680117億5709万+0.29%16.51.57
01/20844847825829-1.78%119,280119億1273万+1.49%16.721.59
01/17833847817844+1.2%126,480121億2824万+3.33%17.021.61
01/16850852827834-1.62%139,680119億8457万+2.23%16.821.6
01/15838849820848+1.4%132,000121億8212万+4.04%17.091.62
01/14842862813836-3.74%178,320120億1450万+2.99%16.861.6
01/10863874851869+4.46%264,240124億8143万+7.39%17.511.66
01/09835836827832-0.35%31,680119億4865万+3.31%16.771.59
01/08828835825835+0.96%72,240119億9055万+4.06%16.821.6
01/07833849825827-0.95%62,880118億7681万+3.33%16.661.58
01/06841841825835+0.55%68,160119億9055万+4.58%16.821.6
2013
12/30823841813830+4.29%84,960119億2470万+4.27%16.731.59
12/27800803788796+0.26%43,440114億3383万+0.23%16.041.52
12/26773795771794+2.97%60,000114億390万+0.09%161.52
12/25790792768771-2.43%66,240110億7465万-2.8%15.541.47
12/24789791785790+0.11%108,720113億5002万-0.38%15.931.51
12/20785792785789-0.05%39,360113億3805万-0.61%15.911.51
12/19788792788790+0.26%52,080113億4403万-0.56%15.921.51
12/18791791785788-0.47%25,200113億1410万-0.94%15.881.51
12/17788794785791-0.05%26,400113億6798万-0.47%15.951.51
12/16810810787792-2.21%89,040113億7397万-0.54%15.961.51
12/13812817804810-0.56%36,720116億3138万+1.71%16.321.55
12/12814817813814-0.56%27,360116億9723万+2.28%16.411.56
12/11821832815819-1.5%47,280117億6307万+2.86%16.511.57
12/10833833825831-0.5%39,600119億4266万+4.43%16.761.59
12/09825841825835+2.14%106,560120億253万+4.95%16.841.6
12/06829833805818-1.01%105,600117億5110万+2.88%16.491.56
12/05805830802826+2.59%131,760118億7083万+3.93%16.661.58
12/04773808771805+3.76%130,800115億7151万+1.31%16.241.54
12/03773779773776+0.49%68,160111億5247万-2.48%15.651.48
12/02765774760773+1.76%56,880110億9860万-3.2%15.571.48
11/29770771758759-1.25%41,760109億703万-5.22%15.31.45
11/28785785768769-1.76%47,280110億4472万-4.5%15.51.47
11/27794794778783+0.7%38,880112億4227万-3.04%15.771.5
11/26790791775777-1.17%34,320111億6444万-4.18%15.671.49
11/25792792783786+0.86%27,360112億9614万-3.41%15.851.5
11/22767796767780+1.63%41,760112億36万-4.46%15.721.49
11/21783785764767-2.02%62,160110億2077万-6.22%15.461.47
11/20785791783783-0.37%16,560112億4825万-4.52%15.781.5
11/19792792782786-0.95%36,240112億9016万-4.4%15.841.5
11/18795796790793-0.73%43,920113億9791万-3.72%15.991.52
11/15808808792799-1.13%60,000114億8172万-3.01%16.111.53
11/14803813792808+0.31%33,360116億1342万-1.78%16.31.55
11/13806811800806+0.1%28,800115億7750万-1.85%16.241.54
11/12787808780805+1.1%20,640115億6553万-1.59%16.231.54
11/11813815795796-1.19%17,760114億3981万-2.3%16.051.52
11/08813818801806-0.82%33,840115億7750万-1.12%16.241.54
11/07833835808813-1.02%28,320116億7328万-0.06%16.381.55
11/06830837821821-0.56%34,080117億9301万+1.59%16.551.57
11/05828846825825+0.56%37,440118億5886万+2.66%16.641.58
11/01815827806821-0.05%36,000117億9301万+2.6%16.551.57
10/31821828820821-0.5%30,480117億9899万+3.17%16.561.57
10/30833850825825-0.4%41,280118億5886万+4.22%16.641.58
10/29823833823829+0.25%27,840119億675万+5.17%16.711.59
10/28825850825827-1.29%66,240118億7681万+5.44%16.661.58
10/25862862838838-2.71%67,440120億3246万+7.37%16.881.6
10/24844869832861+4.08%98,160123億6769万+10.93%17.351.65
10/23874878827827-4.7%124,800118億8280万+7.41%16.671.58
10/22860870842868+1.51%90,240124億6946万+13.31%17.51.66
10/21848858845855+1.38%63,840122億8388万+12.5%17.241.64
10/18832847827843+2.17%53,040121億1627万+11.7%171.61
10/17825840823825+0.51%77,280118億5886万+9.91%16.641.58
10/16842842821821-2.52%69,120117億9899万+10.09%16.561.57
10/15848848836843+1.61%150,000121億429万+13.85%16.981.61
10/11813830804829+5.96%215,040119億1273万+13.12%16.721.59
10/10772805772783+0.75%179,280112億4227万+7.63%15.771.5
10/09754781746777+2.7%48,960111億5846万+7.57%15.661.49
10/08710762710756+4.01%73,440108億6513万+5.62%15.251.45
10/07743743717727-2.4%36,240104億4609万+2.12%14.661.39
10/04768768742745-4.59%106,800107億350万+5.23%15.021.43
10/03744783742781+3.31%171,840112億1832万+10.91%15.741.49
10/02771775739756+7.21%280,080108億5914万+8.29%15.241.45
10/01708713702705-1.05%20,640101億2881万+1.59%14.211.35