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
20169/1, 株式併合 10→1
2014
02/282,6202,6302,4302,460+2.5%507,200124億5744万+12.07%-6.89
02/272,2102,4002,2002,400+12.68%259,100121億5360万+8.94%-6.72
02/262,1302,1402,0802,130+1.43%39,000107億8632万-3.71%-5.96
02/252,0202,1102,0002,100+4.48%63,300106億3440万-5.79%-5.88
02/241,9702,0101,9702,010+0.5%23,800101億7864万-10.63%-5.63
02/212,0202,0201,9702,000+4.17%53,600101億2800万-12.01%-5.6
02/201,9401,9801,9101,920+0.52%101,60097億2288万-16.52%-5.38
02/191,9702,0001,8801,910-3.05%58,30096億7224万-18.27%-5.35
02/182,0002,0001,9401,970+0.51%32,40099億7608万-16.84%-5.52
02/171,9602,0001,9201,960-2%45,10099億2544万-18.23%-5.49
02/142,0502,0501,9602,000-3.85%87,400101億2800万-17.53%-5.6
02/132,0902,1002,0502,080-3.7%57,400105億3312万-14.96%-5.82
02/122,1602,2102,1502,160-1.37%38,200109億3824万-12.37%-6.05
02/102,2302,2502,1902,190-1.79%28,700110億9016万-11.66%-6.13
02/072,2202,2602,1802,230+3.24%34,100112億9272万-10.51%-6.24
02/062,0502,2002,0502,160+5.37%36,500109億3824万-13.81%-6.05
02/052,1402,1502,0102,050-0.49%56,400103億8120万-18.68%-5.74
02/042,0002,1402,0002,060-6.79%134,600104億3184万-18.83%-5.77
02/032,4002,4002,2002,210-10.16%124,400111億9144万-13.44%-6.19
01/312,5002,5602,4302,4600%46,200124億5744万-3.98%-6.89
01/302,4602,4802,4302,460-1.2%47,000124億5744万-3.98%-6.89
01/292,4402,4902,4202,490+3.32%65,400126億936万-2.81%-6.97
01/282,4802,5102,4002,410-2.43%90,400122億424万-5.86%-6.75
01/272,4902,5202,4702,470-4.26%86,100125億808万-3.59%-6.91
01/242,6002,6402,5502,580-3.37%153,500130億6512万+0.62%-7.22
01/232,6102,7102,6102,670+1.52%115,700135億2088万+4.22%-7.47
01/222,5602,6602,5302,630+3.54%77,400133億1832万+2.81%-7.36
01/212,6102,6202,5402,540-2.68%68,900128億6256万-0.74%-7.11
01/202,5902,6302,5502,6100%65,900132億1704万+2.15%-7.31
01/172,6702,6902,6002,610-2.61%95,500132億1704万+2.35%-7.31
01/162,7502,8202,6802,680-5.3%281,800135億7152万+5.06%-7.5
01/152,6702,9002,6602,830+4.43%232,100143億3112万+10.98%-7.92
01/142,7302,8202,5802,710+1.5%318,300137億2344万+6.78%-7.59
01/102,6502,7602,6002,670+0.38%192,300135億2088万+5.33%-7.47
01/092,4802,7102,4802,660+5.14%220,100134億7024万+5.06%-7.45
01/082,5102,5402,5002,530-1.17%59,900128億1192万+0.2%-7.08
01/072,4902,5802,4902,560+2.4%112,600129億6384万+1.59%-7.17
01/062,5002,5302,4802,500-0.79%49,800126億6000万-0.68%-7
2013
12/302,5002,5502,4602,520-2.33%81,500127億6128万+0.48%-7.05
12/272,5302,6302,5102,580+1.98%79,100130億6512万+3.28%-7.22
12/262,4802,5402,4702,530+2.02%31,500128億1192万+1.73%-7.08
12/252,5902,6002,4602,480+2.06%119,500125億5872万+0.16%-6.94
12/242,4702,4802,4202,430-0.82%48,700123億552万-1.66%-6.8
12/202,4502,4702,4302,4500%38,600124億680万-0.81%-6.86
12/192,4702,4702,4302,450-0.81%43,800124億680万-0.89%-6.86
12/182,4502,5002,4402,470+1.23%37,400125億808万-0.24%-6.91
12/172,4602,4802,4302,4400%51,100123億5616万-1.61%-6.83
12/162,5802,6102,4302,440-3.17%114,500123億5616万-1.37%-6.83
12/132,5402,6002,5102,520-0.79%66,400127億6128万+2.19%-7.05
12/122,5402,5702,5102,540-1.55%59,300128億6256万+3.29%-7.11
12/112,6102,6402,5002,580-2.64%104,800130億6512万+5.48%-7.22
12/102,4602,6602,4502,650+8.61%221,100134億1960万+9.05%-7.42
12/092,4802,4902,4302,440-1.21%59,000123億5616万+1.2%-6.83
12/062,5802,6102,4302,470-6.44%168,800125億808万+2.92%-6.91
12/052,6402,7402,6102,640-1.12%212,100133億6896万+10.51%-7.39
12/042,5802,6802,5802,670+5.53%306,700135億2088万+12.28%-7.47
12/032,5802,6302,5302,530-3.8%102,400128億1192万+6.71%-7.08
12/022,6302,6702,5702,630+1.94%187,000133億1832万+11.02%-7.36
11/292,5302,6902,5302,580+3.61%393,100130億6512万+9.04%-7.22
11/282,4102,5002,3702,490+3.75%115,100126億936万+5.2%-6.97
11/272,4802,4902,3902,400-4%113,700121億5360万+1.22%-6.72
11/262,2902,5502,2802,500+9.65%245,600126億6000万+4.95%-7
11/252,2502,2902,2302,280+0.44%37,000115億4592万-4.72%-6.38
11/222,2502,2802,2202,270-0.87%61,600114億9528万-5.69%-6.36
11/212,2602,3702,2602,290+1.33%76,200115億9656万-5.29%-6.41
11/202,3502,3502,2502,260-3.83%74,000114億4464万-6.88%-6.33
11/192,4402,4502,3402,350-2.08%66,900119億40万-3.61%-6.58
11/182,5302,5302,3602,400-4.38%91,500121億5360万-2.08%-6.72
11/152,5102,5702,4802,510-1.18%80,000127億1064万+2.03%-7.03
11/142,5202,6502,4802,540-1.17%195,400128億6256万+3.08%-7.11
11/132,3202,6102,3202,570+11.26%391,800130億1448万+4.39%-7.19
11/122,3002,3602,2602,310+3.13%54,500116億9784万-6.21%-6.47
11/112,3402,3802,2302,240-4.27%68,600113億4336万-10.18%-6.27
11/082,1502,4702,1502,340+5.88%191,200118億4976万-7.77%-6.55
11/072,1302,2202,1302,210+0.91%54,700111億9144万-14.41%-6.19
11/062,1102,2302,1102,190+1.39%46,100110億9016万-16.57%-6.13
11/052,1202,1802,0802,160-0.46%63,300109億3824万-19.37%-6.05
11/012,3002,3002,0702,170-0.91%133,900109億8888万-20.89%-6.08
10/312,3302,3502,1302,190-7.98%213,300110億9016万-22.01%-6.13
10/302,4502,5202,3502,380-4.03%88,300120億5232万-16.61%-6.66
10/292,4502,5902,4302,4800%131,600125億5872万-14.45%-6.94
10/282,5402,5502,4602,480-2.75%80,600125億5872万-15.47%-6.94
10/252,5302,5902,5302,550-2.67%80,800129億1320万-13.21%-7.14
10/242,5402,6302,5202,620+1.16%67,700132億6768万-10.94%-7.33
10/232,6502,7102,5702,590-2.63%99,300131億1576万-11.54%-7.25
10/222,7202,7602,6602,660-4.32%145,600134億7024万-8.84%-7.45
10/212,6602,8702,6502,780+5.3%441,500140億7792万-4.34%-7.78
10/182,5402,6502,5302,640+3.94%130,900133億6896万-8.52%-7.39
10/172,5602,6502,5102,540+1.2%122,700128億6256万-12.23%-7.11
10/162,4902,6102,4102,510-0.79%211,100127億1064万-13.69%-7.03
10/152,6402,6602,5102,530-5.95%147,800128億1192万-12.7%-7.08
10/112,6002,8002,5802,690+3.07%430,500136億2216万-6.89%-7.53
10/102,6202,7402,5302,610-0.76%572,900132億1704万-8.74%-7.31
10/092,4602,7502,3002,630+6.05%670,700133億1832万-7.26%-7.36
10/082,5002,6502,4602,480-4.62%470,900125億5872万-11.52%-6.94
10/073,0103,0302,5802,600-15.31%529,100131億6640万-6.44%-7.28
10/043,2603,2902,9903,070-7.81%412,000155億4648万+12%-8.59
10/033,3703,4603,3003,330-3.48%499,800168億6312万+24.44%-9.32
10/023,2803,7503,2703,450+4.55%2,351,800174億7080万+33%-9.66
10/013,5003,5703,2603,300-6.52%561,900167億1120万+31.68%-9.24