株価チャート

2013/09/24～2014/02/21

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
20144/1, 株式分割 1→10
2014
02/21245251241250+4.08%142,70085億9595万-2.04%-2.59
02/20240243240240-1.19%44,30082億5872万-6.25%-2.49
02/19246246240243-1.3%37,40083億5851万-5.49%-2.52
02/18242247240246+1.86%54,40084億6863万-4.98%-2.55
02/17245250240242-0.82%62,50083億1378万-7.08%-2.51
02/14245250241244-8.21%163,80083億8260万-6.67%-2.53
02/13261271261265+0.99%135,60091億3277万+1.3%-2.75
02/12260269256263+4.2%246,30090億4330万+0.31%-2.73
02/10260261247252+4.69%85,80086億7854万-3.74%-2.62
02/07236248236241+2.29%50,70082億8969万-8.4%-2.5
02/06225238222236+3.61%82,60081億387万-10.46%-2.44
02/05223230222227+3.32%127,60078億2170万-13.9%-2.36
02/04223233219220-9.32%271,30075億7049万-16.98%-2.28
02/03255258242243-6.66%177,70083億4819万-8.8%-2.52
01/31271271255260-2.66%152,10089億4351万-2.29%-2.7
01/30279280265267-2.05%225,80091億8783万+0.38%-2.77
01/29270274269273+2.95%100,40093億8053万+2.48%-2.83
01/28263270263265+0.57%99,90091億1212万-0.08%-2.75
01/27270270263263-2.77%187,50090億6051万-0.64%-2.73
01/24271275271271-0.11%207,80093億1859万+1.8%-2.81
01/23271276271271-0.29%109,80093億2891万+2.3%-2.81
01/22271273271272-0.11%68,60093億5644万+2.6%-2.82
01/21273274271272-1.52%119,30093億6677万+2.72%-2.83
01/20278278271276+0.99%122,30095億1129万+4.3%-2.87
01/17271275271274+0.29%96,80094億1838万+3.28%-2.84
01/16279279270273+0.04%168,60093億9086万+2.98%-2.83
01/15276276271273-1.12%138,90093億8741万+2.94%-2.83
01/14271276271276+1.77%201,80094億9409万+3.72%-2.86
01/10271275269271+0.59%129,80093億2891万+1.92%-2.81
01/09270273266270-0.22%148,60092億7386万+1.32%-2.8
01/08266273266270+1.35%112,00092億9450万+1.54%-2.8
01/07278278260267-2.74%277,40091億7062万+0.19%-2.77
01/06271278265274+3.71%300,90094億2871万+3.01%-2.84
2013
12/30251267250264+4.39%279,70090億9148万-0.68%-2.74
12/27258259251253-2.16%181,30087億951万-5.21%-2.63
12/26251264250259+6.68%300,80089億221万-3.47%-2.69
12/25246248242243+0.21%326,20083億4475万-9.51%-2.52
12/24250252242242-3.89%415,30083億2754万-10.37%-2.51
12/20258259251252-2.52%215,90086億6478万-7.08%-2.61
12/19270270258258-1.86%275,40088億8845万-5.04%-2.68
12/18262272262263+1.27%329,40090億5706万-3.59%-2.73
12/17258264256260-1.92%183,10089億4351万-6.17%-2.7
12/16270270265265-1.89%185,90091億1901万-5.69%-2.75
12/13270271270270-0.11%134,40092億9450万-4.89%-2.8
12/12271272270270-0.15%121,90093億483万-5.78%-2.81
12/11271273270271-0.22%155,60093億1859万-6.94%-2.81
12/10271274271271+0.07%179,40093億3924万-8%-2.82
12/09272272271271-0.04%133,70093億3236万-8.99%-2.81
12/062702722702710%219,10093億3580万-10.17%-2.82
12/05274279270271-1.63%343,70093億3580万-11.34%-2.82
12/04278281274276-2.27%318,60094億9065万-11.32%-2.86
12/03284287280282-1.74%375,40097億1088万-10.7%-2.93
12/02276295276287+4.63%608,10098億8294万-10.25%-2.98
11/29271275271275+1.37%214,60094億4591万-15.28%-2.85
11/28272274270271-0.37%216,30093億1859万-17.94%-2.81
11/27271274271272+0.48%230,70093億5300万-18.87%-2.82
11/26271273270271-0.95%325,90093億827万-20.44%-2.81
11/25275275272273-0.51%234,40093億9774万-21.07%-2.83
11/22275277273275+0.07%302,50094億4591万-21.79%-2.85
11/21275276273274+0.48%420,90094億3903万-22.95%-2.85
11/20273275272273-0.73%250,80093億9430万-24.38%-2.83
11/19277277271275-0.33%394,60094億6312万-24.86%-2.85
11/18275278270276+0.47%733,30094億9409万-25.43%-2.86
11/15272283268275-5.8%3,288,20094億4935万-26.77%-2.85
11/14292292292292-19.36%118,700100億3091万-23.09%-3.03
11/13347362347362+3.43%201,200124億3970万-5.37%-3.75
11/12348356348350-0.14%137,500120億2677万-8.51%-3.63
11/11353362350350-0.71%234,800120億4397万-8.85%-3.63
11/08358363348353-3.82%300,600121億3000万-8.44%-3.66
11/07358367356367+3.68%239,800126億1176万-5.05%-3.8
11/06361361350354-0.7%357,100121億6441万-8.42%-3.67
11/05368370356356-2.47%239,800122億5044万-8.25%-3.7
11/01383384362365-4.58%202,900125億6014万-6.17%-3.79
10/31381388378383-1.8%117,400131億6234万-1.92%-3.97
10/30395395378390-1.27%331,800134億322万+0.13%-4.04
10/293953993913950%119,500135億7528万+1.41%-4.09
10/28400400389395-0.25%113,200135億7528万+1.68%-4.09
10/25399404395396-2.35%76,200136億969万+1.93%-4.11
10/24394405394405+1.25%76,200139億3660万+4.38%-4.2
10/23400408392400+0.13%367,200137億6454万+3.36%-4.15
10/22412413396400-2.68%309,400137億4733万+3.5%-4.15
10/21408416408411+1.36%212,200141億2586万+6.9%-4.26
10/18402406396405+0.37%169,400139億3660万+6.3%-4.2
10/17405415400404+1.89%381,600138億8498万+6.46%-4.19
10/16398412392396-1.49%205,100136億2689万+5.32%-4.11
10/15397422392402+3.74%571,900138億3336万+7.49%-4.17
10/11395400381388-1.9%257,900133億3440万+4.17%-4.02
10/10380400378395+5.61%534,700135億9248万+6.76%-4.1
10/09361385361374+2.19%175,000128億6984万+1.63%-3.88
10/08360367356366-0.41%170,500125億9455万0%-3.8
10/07378378365368-2.65%144,500126億4617万+0.68%-3.81
10/04380380369378-1.56%115,100129億9028万+3.71%-3.92
10/03378388376384+1.86%183,700131億9675万+5.94%-3.98
10/02378386367377-0.66%154,600129億5587万+4.29%-3.91
10/01386391374379-3.19%297,800130億4190万+5.28%-3.93
09/30385395380392+0.26%135,200134億7204万+9.05%-4.06
09/27377400377391+4.13%400,800134億3763万+9.38%-4.05
09/26363376361375+1.63%144,900129億426万+5.34%-3.89
09/25371376368369-2.12%140,900126億9779万+3.94%-3.83
09/24381381371377-1.05%146,300129億7308万+6.2%-3.91