株価チャート

2013/07/09～2014/02/28

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
20189/1, 株式併合 5→1
2014
02/282,5352,5352,5002,5000%60031億6160万-7.58%15.130.71
02/272,5252,5702,5002,500-0.4%1,20031億6160万-7.92%15.130.71
02/262,5102,5952,4652,510-10.2%7,80031億7424万-7.89%15.190.72
02/252,7752,8002,7752,795+1.64%2,60035億3466万+2.19%16.920.8
02/242,7402,7502,7202,7500%1,80034億7776万+0.62%16.640.79
02/202,7502,7502,7502,750+1.1%20034億7776万+0.66%16.640.79
02/192,7252,7452,7202,720-0.18%80034億3982万-0.4%16.460.78
02/182,7502,7502,7252,725-0.73%1,00034億4614万-0.33%16.490.78
02/172,7252,7452,7252,745+1.67%80034億7143万+0.29%16.610.78
02/142,7052,7052,7002,700-1.82%1,00034億1452万-1.39%16.340.77
02/132,7502,7502,7502,750+0.18%40034億7776万+0.33%16.640.79
02/122,7302,7452,7302,745+2.23%1,00034億7143万+0.33%16.610.78
02/102,7452,7452,6852,685+0.75%1,20033億9555万-1.76%16.250.77
02/072,6652,6652,6652,665+0.19%60033億7026万-2.27%16.130.76
02/062,7502,7502,6602,660-2.92%1,60033億6394万-2.35%16.10.76
02/052,7402,7402,7402,740+1.29%20034億6511万+0.7%16.580.78
02/042,7502,7502,7052,705-1.64%1,40034億2085万-0.33%16.370.77
02/032,7452,7502,7452,750+0.36%1,00034億7776万+1.51%16.640.79
01/312,7402,7402,7402,740+0.18%40034億6511万+1.37%16.580.78
01/302,8002,8002,7352,735-0.55%60034億5879万+1.33%16.550.78
01/292,7502,7502,6952,750-0.9%1,40034億7776万+2.04%16.640.79
01/272,7752,7752,7752,775+0.91%20035億937万+3.16%16.80.79
01/242,7502,7752,7502,750+0.18%1,20034億7776万+2.46%16.640.79
01/232,7502,7502,7452,7450%1,00034億7143万+2.43%16.610.78
01/222,7502,7502,7452,745-0.18%60034億7143万+2.66%16.610.78
01/212,7452,7502,7452,750+0.18%40034億7776万+3%16.640.79
01/202,7302,7452,7302,7450%40034億7143万+2.96%16.610.78
01/162,7502,7502,7202,7450%1,00034億7143万+3.39%16.610.78
01/152,7452,7452,7452,7450%20034億7143万+3.86%16.610.78
01/142,7502,7502,7102,745+0.92%60034億7143万+4.33%16.610.78
01/102,7302,7852,7202,720-2.68%2,60034億3982万+3.94%16.460.78
01/092,7952,7952,7052,7950%1,00035億3466万+7.13%16.920.8
01/082,7952,7952,7952,795+0.72%20035億3466万+7.71%16.920.8
01/072,8002,8002,7002,7750%1,40035億937万+7.56%16.80.79
01/062,7002,7752,6952,775+5.51%1,40035億937万+8.14%16.80.79
2013
12/302,6502,6502,6302,630-0.75%40033億2600万+3.1%15.920.75
12/272,6002,6502,6002,650+3.92%1,40033億5129万+4.29%16.040.76
12/252,5952,5952,5502,550-1.73%1,00032億2483万+0.71%15.430.73
12/242,6002,6002,5852,595+0.78%60032億8174万+2.69%15.710.74
12/202,5752,5752,5752,5750%60032億5644万+2.1%15.590.74
12/182,6402,6402,5752,575-0.19%40032億5644万+2.34%15.590.74
12/132,6002,6252,5752,580-0.77%80032億6277万+2.67%15.620.74
12/112,6002,6002,6002,600-1.14%20032億8806万+3.71%15.740.74
12/102,6502,6502,6252,630-0.57%1,60033億2600万+5.16%15.920.75
12/092,6202,6452,6202,645+1.54%40033億4497万+6.05%16.010.76
12/062,6152,6152,6052,605-0.76%60032億9438万+4.83%15.770.74
12/052,6252,6252,6252,625-0.94%20033億1968万+5.93%15.890.75
12/042,6502,6502,6502,650+1.92%40033億5129万+7.37%16.040.76
12/032,6502,6502,6002,600-1.89%1,80032億8806万+5.82%15.740.74
12/022,7502,7752,6502,6500%4,20033億5129万+8.08%16.040.76
11/292,4852,6502,4852,650+7.07%1,80033億5129万+8.52%16.040.76
11/282,4752,4752,4752,475+1.43%20031億2998万+1.73%14.980.71
11/262,4402,4402,4402,4400%20030億8572万+0.29%14.770.7
11/252,4402,4402,4402,440+1.46%60030億8572万+0.37%14.770.7
11/222,4502,4502,4052,405-4.75%2,60030億4145万-0.99%14.560.69
11/212,4502,5252,4502,525+3.48%60031億9321万+3.91%15.280.72
11/192,4402,4402,4402,440+0.62%20030億8572万+0.58%14.770.7
11/182,4102,4252,4102,425+0.83%40030億6675万+0.08%14.680.69
11/152,4252,4252,4052,405+0.21%40030億4145万-0.62%14.560.69
11/132,4002,4002,4002,4000%20030億3513万-0.79%14.530.69
11/122,4002,4002,4002,400-1.03%1,20030億3513万-0.7%14.530.69
11/112,4252,4252,4252,4250%40030億6675万+0.29%14.680.69
11/082,4252,4252,4252,425-1.02%20030億6675万+0.29%14.680.69
11/052,4502,4502,4252,450+1.03%1,00030億9836万+1.41%14.830.7
11/012,4252,4252,4252,425-3%60030億6675万+0.5%14.680.69
10/282,5002,5002,5002,500+2.46%20031億6160万+3.69%15.130.71
10/252,4952,4952,4402,440-0.61%1,20030億8572万+1.41%14.770.7
10/222,4552,4552,4552,455+0.2%20031億469万+2.16%14.860.7
10/172,4952,5002,4502,450+1.45%1,00030億9836万+2.08%14.830.7
10/162,4152,4152,4152,415-0.41%20030億5410万+0.75%14.620.69
10/152,4252,4252,4252,425+1.68%20030億6675万+1.29%14.680.69
10/082,3852,3852,3852,3850%20030億1616万-0.21%14.440.68
10/072,3852,3852,3852,385-3.44%80030億1616万-0.17%14.440.68
10/022,4602,4702,4602,470+2.92%60031億2366万+3.56%14.950.71
09/302,4002,4002,4002,400-1.03%40030億3513万+0.76%14.530.69
09/272,3902,4252,3902,425-1.82%40030億6675万+1.89%14.680.69
09/252,4702,4702,4702,470+2.92%20031億2366万+4.04%14.950.71
09/242,3952,4002,3952,400+1.27%40030億3513万+1.44%14.530.69
09/202,3752,3952,3702,370-3.27%60029億9719万+0.47%14.340.68
09/192,4502,4502,4502,450+1.03%20030億9836万+4.17%14.830.7
09/182,4252,4252,4252,425+3.19%20030億6675万+3.46%14.680.69
09/122,3502,3502,3502,3500%20029億7190万+0.56%14.220.67
09/112,3302,3502,3302,350-1.67%1,00029億7190万+0.77%14.220.67
09/052,3902,3902,3902,390+1.92%20030億2249万+2.75%14.470.68
09/042,3502,3502,3452,345-3.3%40029億6558万+1.12%14.190.67
09/032,4252,4302,4252,425-0.41%60030億6675万+4.8%14.680.69
08/282,4352,4352,4352,435+2.53%40030億7939万+5.59%14.740.7
08/232,3752,3752,3752,375+0.21%40030億352万+3.35%14.380.68
08/222,3702,3702,3702,370+0.42%20029億9719万+3.09%14.350.68
08/192,3652,3652,3602,360-1.46%40029億8455万+2.65%14.290.67
08/122,3952,3952,3952,395+1.48%20030億2881万+4.18%14.50.68
08/072,3602,3602,3602,360-1.05%20029億8455万+2.74%14.290.67
07/292,3802,3852,3302,385+1.06%1,00030億1616万+3.79%14.440.68
07/252,3702,3752,3402,360+0.85%80029億8455万+2.79%14.290.67
07/242,3402,3402,3402,3400%20029億5925万+1.96%14.170.67
07/232,3402,3402,3402,3400%20029億5925万+1.87%14.170.67
07/162,3402,3402,3402,340+1.74%20029億5925万+1.83%14.170.67
07/122,3802,3802,3002,300-3.36%40029億867万0%13.920.66
07/102,3802,3802,3802,380+1.28%1,00030億984万+3.34%14.410.68
07/092,3502,3502,3502,350+3.07%20029億7190万+2.13%14.230.67