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
201810/1, 株式併合 10→1
2014
02/131,5901,6501,5701,630+3.82%379,710212億5440万-0.49%24.391.61
02/121,5901,6001,5601,5700%77,620204億7202万-4.5%23.491.55
02/101,6001,6101,5501,570+0.64%144,000204億7202万-5.02%23.491.55
02/071,5401,5701,5101,560+3.31%194,860203億4163万-6.19%23.341.54
02/061,4301,5501,4301,510+4.86%166,740196億8965万-9.47%22.61.49
02/051,4401,4701,4001,440+2.86%254,760187億7689万-14.03%21.551.42
02/041,4301,4701,3801,400-7.89%436,810182億5531万-16.72%20.951.38
02/031,5501,5701,5201,520-3.8%139,430198億2005万-9.79%22.741.5
01/311,6301,6301,5601,580-1.86%181,820206億242万-6.23%23.641.56
01/301,6301,6301,6001,610-3.01%126,480209億9360万-4.39%24.091.59
01/291,6201,6601,6201,660+3.11%103,580216億4558万-1.19%24.841.64
01/281,6101,6501,6001,610-0.62%130,090209億9360万-3.94%24.091.59
01/271,6301,6501,6201,620-2.99%190,290211億2400万-3.11%24.241.6
01/241,6701,6901,6601,670-0.6%183,470217億7598万+0.06%24.991.65
01/231,7201,7601,6801,680-1.75%403,100219億637万+0.78%25.141.66
01/221,7001,7201,6901,710+0.59%153,740222億9756万+2.64%25.591.68
01/211,7401,7501,7001,700-1.73%205,970221億6716万+2.53%25.441.68
01/201,7501,7501,7301,730-1.7%105,130225億5835万+4.66%25.891.7
01/171,7001,7601,7001,760+3.53%302,020229億4953万+6.8%26.341.73
01/161,7401,7501,7001,700-1.73%147,140221億6716万+3.53%25.441.68
01/151,7501,7501,7201,7300%107,850225億5835万+5.49%25.891.7
01/141,7101,7401,6801,730-0.57%223,810225億5835万+5.68%25.891.7
01/101,7301,7501,7101,7400%248,420226億8874万+6.42%26.041.71
01/091,7601,7701,7301,740-2.25%213,380226億8874万+6.55%26.041.71
01/081,7901,8001,7601,7800%349,190232億1032万+9.14%26.641.75
01/071,8001,8601,7601,780-0.56%754,840232億1032万+9.34%26.641.75
01/061,7901,8201,7601,790-2.19%725,370233億4072万+10.15%26.781.76
2013
12/301,7101,8601,6901,830+8.93%1,707,990238億6230万+12.82%27.381.8
12/271,6801,7001,6301,6800%600,810219億637万+3.83%25.141.66
12/261,6201,6801,6001,680+5%602,080219億637万+3.58%25.141.66
12/251,4901,6001,4901,600+7.38%780,620208億6321万-1.6%23.941.58
12/241,5301,5301,4901,490-1.97%195,500194億2886万-8.81%22.31.47
12/201,5501,5501,5201,520-1.94%135,750198億2005万-7.65%22.741.5
12/191,5401,5601,5301,550+1.31%171,130202億1123万-6.51%23.191.53
12/181,5401,5501,5201,530-0.65%138,040199億5044万-8.27%22.891.51
12/171,5601,5801,5301,540+1.32%341,620200億8084万-8.28%23.041.52
12/161,5501,5701,5101,520-1.94%568,630198億2005万-10.11%22.741.5
12/131,6001,6101,5401,550-4.32%447,600202億1123万-9.04%23.191.53
12/121,6401,6601,6101,620-1.22%607,490211億2400万-5.65%24.241.6
12/111,5201,6601,5201,640+7.19%1,236,520213億8479万-4.98%24.541.62
12/101,5401,5401,5101,530-1.92%327,420199億5044万-11.82%22.891.51
12/091,6001,6001,5501,560-2.5%272,480203億4163万-10.76%23.341.54
12/061,6101,6201,5801,600-1.23%253,100208億6321万-9.09%23.941.58
12/051,6401,6701,6101,620-1.22%280,190211億2400万-8.47%24.241.6
12/041,6601,6601,6301,640-1.2%178,560213億8479万-7.97%24.541.62
12/031,6901,7001,6601,660-1.78%131,800216億4558万-7.57%24.841.64
12/021,6701,6901,6601,6900%147,290220億3677万-6.42%25.291.67
11/291,6801,7201,6601,6900%413,460220億3677万-6.42%25.291.67
11/281,7001,7101,6801,6900%156,160220億3677万-6.47%25.291.67
11/271,7101,7301,6801,690-1.74%274,820220億3677万-6.42%25.291.67
11/261,6801,7501,6801,720+1.18%529,390224億2795万-4.76%25.741.69
11/251,7401,7401,6701,700-2.86%431,270221億6716万-5.61%25.441.68
11/221,7801,7901,7301,750-1.13%384,390228億1914万-2.62%26.191.72
11/211,7901,8001,7601,770-0.56%317,560230億7993万-1.06%26.491.74
11/201,8101,8201,7801,780-1.66%196,280232億1032万0%26.641.75
11/191,7801,8401,7801,810+1.12%585,970236億151万+2.2%27.081.78
11/181,7801,8001,7701,790-0.56%213,990233億4072万+1.53%26.791.76
11/151,8001,8201,7801,800-0.55%443,780234億7111万+2.62%26.931.77
11/141,7701,8401,7701,810+0.56%582,280236億151万+3.67%27.081.78
11/131,8301,8401,7801,800-2.17%455,790234億7111万+3.69%26.931.77
11/121,8501,8601,8201,840-1.08%353,240239億9269万+6.79%27.531.81
11/111,8901,9101,8401,8600%447,310242億5348万+8.64%27.831.83
11/081,8101,8801,8001,860+0.54%431,710242億5348万+9.28%27.831.83
11/071,8701,9101,8401,850-0.54%850,960241億2309万+9.21%27.681.82
11/061,8301,8801,7801,8600%926,920242億5348万+10.32%27.831.83
11/051,8601,9001,8401,8600%445,800242億5348万+10.78%27.831.83
11/011,9101,9201,7901,8600%783,380242億5348万+11.18%27.831.83
10/311,9402,0001,8101,860-3.13%1,215,380242億5348万+11.38%27.831.83
10/302,0002,0401,8801,920-2.54%2,094,450250億3585万+15.87%28.731.89
10/291,9302,0401,8401,970+3.14%5,719,680256億8783万+19.54%29.481.94
10/281,7201,9101,7001,910+13.02%2,589,630249億546万+16.68%28.581.88
10/251,7401,7401,6801,690-1.74%631,810220億3677万+3.68%25.291.67
10/241,6701,7301,6501,720+2.99%602,230224億2795万+6.17%25.741.69
10/231,7001,7601,6501,670-1.76%1,521,700217億7598万+3.6%24.991.65
10/221,5901,7301,5701,700+7.59%1,822,360221億6716万+5.85%25.441.68
10/211,6001,6201,5801,580-1.25%210,260206億242万-1.13%23.641.56
10/181,5501,6101,5301,600+3.23%505,900208億6321万+0.5%23.941.58
10/171,5901,6001,5401,5500%220,750202億1123万-2.45%23.191.53
10/161,5501,5601,5201,550-0.64%207,570202億1123万-1.46%23.191.53
10/151,6001,6301,5501,560-2.5%323,410203億4163万+0.58%23.341.54
10/111,6101,6201,5801,600+1.27%362,080208億6321万+4.58%23.941.58
10/101,6001,6301,5701,580-0.63%339,310206億242万+4.77%23.641.56
10/091,5201,6101,5101,590+1.92%480,840207億3281万+7%23.791.57
10/081,4501,5801,4501,560+6.12%697,620203億4163万+6.63%23.341.54
10/071,5501,5601,4501,470-6.37%582,300191億6807万+2.15%221.45
10/041,5901,6201,5501,570-2.48%551,600204億7202万+10.56%23.491.55
10/031,6201,6501,5901,610-2.42%373,930209億9360万+15.33%24.091.59
10/021,6701,7101,6101,650-1.2%498,590215億1519万+20.35%24.691.63
10/011,6801,7701,6601,670-0.6%874,920217億7598万+24.07%24.991.65
09/301,6501,7301,6201,680-1.75%1,036,250219億637万+27.27%25.141.66
09/271,7301,7901,6701,710-3.93%1,815,710222億9756万+32.15%25.591.68
09/261,5201,8001,5101,780+15.58%2,555,210232億1032万+40.71%26.641.75
09/251,6701,6801,5301,540-8.33%782,700200億8084万+24.8%23.041.52
09/241,6601,7001,6501,680-1.75%1,034,570219億637万+38.39%25.141.66
09/201,8001,8101,6801,710-1.16%3,375,620222億9756万+43.94%25.591.68
09/191,4701,7401,4601,730+20.14%7,674,440225億5835万+49.14%25.891.7
09/181,5101,5201,4301,440-4.64%1,130,540187億7689万+27.21%21.551.42
09/171,5301,6101,5001,510-0.66%2,372,810196億8965万+35.3%22.61.49
09/131,4901,5501,4601,520+1.33%1,522,220198億2005万+38.69%22.751.5
09/121,4001,5201,4001,500+4.17%1,303,790195億5926万+39.41%22.451.48