株価チャート

2013/07/22~2014/02/27

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
20193/1, 株式分割 1→2
20179/1, 株式併合 5→1
2014
02/27898903890893-1.38%1,60015億4168万-6.64%17.220.82
02/26888905885905-6.46%2,00015億6327万-5.53%17.460.84
02/25933968933968+1.57%2,00016億7123万+0.68%18.660.89
02/249409539389530%1,20016億4532万-0.88%18.370.88
02/20950953950953-1.04%80016億4532万-0.99%18.370.88
02/19963963963963-0.26%40016億6260万+0.05%18.570.89
02/18960965960965+0.78%80016億6691万+0.21%18.620.89
02/17950958950958+0.79%80016億5396万-0.67%18.470.88
02/14950950950950-2.06%40016億4100万-1.35%18.330.88
02/12970970970970+2.11%40016億7555万+0.73%18.710.9
02/10950950950950+2.15%40016億4100万-1.14%18.330.88
02/07943943930930-1.06%2,40016億646万-3.02%17.940.86
02/06950950940940-3.09%1,60016億2373万-1.78%18.130.87
02/05943970943970+1.31%80016億7555万+1.68%18.710.9
02/04958958958958-0.26%2,00016億5396万+0.68%18.470.88
02/03960960960960-2.04%40016億5828万+1.37%18.520.89
01/31978980978980+0.51%80016億9283万+3.7%18.910.9
01/29975975975975+2.09%80016億8419万+3.61%18.810.9
01/28983983955955-0.78%2,40016億4964万+1.81%18.420.88
01/27963963963963+1.05%40016億6260万+2.83%18.570.89
01/24955958953953-2.31%1,60016億4532万+2.09%18.370.88
01/23973975973975+0.26%80016億8419万+4.84%18.810.9
01/229739739739730%40016億7987万+5.02%18.760.9
01/21953973953973+1.04%80016億7987万+5.48%18.760.9
01/209639639639630%80016億6260万+4.85%18.570.89
01/17975975963963-1.28%1,20016億6260万+5.31%18.570.89
01/16978978975975+1.04%80016億8419万+7.03%18.810.9
01/15963965963965+0.26%1,60016億6691万+6.39%18.620.89
01/10975975938963-1.28%6,40016億6260万+6.59%18.570.89
01/099789839759750%1,60016億8419万+8.45%18.810.9
01/08983983975975-0.76%2,00016億8419万+9.06%18.810.9
01/07965983958983+3.69%3,20016億9714万+10.52%18.950.91
01/06943963943948+1.34%2,40016億3669万+7.18%18.280.87
2013
12/30935935935935+1.08%40016億1509万+6.13%18.040.86
12/27900925893925+3.35%2,80015億9782万+5.35%17.840.85
12/26878895878895+1.99%80015億4600万+2.29%17.270.83
12/258788788788780%40015億1577万+0.4%16.930.81
12/24883895875878-0.57%1,60015億1577万+0.52%16.930.81
12/20888893883883+0.28%1,20015億2441万+1.09%17.020.81
12/19880880880880-0.85%40015億2009万+0.92%16.980.81
12/18900900888888-1.66%1,20015億3304万+1.78%17.120.82
12/17903903903903+1.4%40015億5895万+3.62%17.410.83
12/16893893890890-0.28%80015億3736万+2.3%17.170.82
12/138938938938930%40015億4168万+2.7%17.220.82
12/12893893893893+2.29%40015億4168万+2.82%17.220.82
12/11873873873873-1.97%40015億713万+0.63%16.830.81
12/10890890890890+1.71%80015億3736万+2.77%17.170.82
12/09875875875875+0.57%80015億1145万+1.16%16.880.81
12/058708708708700%40015億281万+0.69%16.780.8
12/04870870870870-0.57%40015億281万+0.69%16.780.8
12/03875875875875+0.57%40015億1145万+1.27%16.880.81
12/02870870860870+0.58%2,00015億281万+0.81%16.780.8
11/29865865865865+0.29%40014億9418万+0.23%16.690.8
11/28863863863863+0.58%40014億8986万-0.06%16.640.8
11/278588588588580%40014億8122万-0.75%16.540.79
11/208588588588580%40014億8122万-0.87%16.540.79
11/19865865858858-0.29%1,20014億8122万-0.98%16.540.79
11/18860860860860-0.58%3,20014億8554万-0.69%16.590.79
11/15865865865865+0.87%40014億9418万-0.12%16.690.8
11/148588588588580%80014億8122万-0.98%16.540.79
11/13858858858858-0.58%2,00014億8122万-1.1%16.540.79
11/11873873863863-1.15%1,20014億8986万-0.75%16.640.8
11/08858873858873+2.05%80015億713万+0.4%16.830.81
11/07875875855855-2.56%80014億7690万-1.61%16.490.79
11/068788788788780%40015億1577万+0.63%16.930.81
11/05878878878878+1.45%40015億1577万+0.4%16.930.81
11/01860865860865+0.87%80014億9418万-1.03%16.690.8
10/25858858858858-1.44%40014億8122万-2.11%16.540.79
10/218708708708700%40015億281万-0.91%16.780.8
10/18870870870870+1.16%80015億281万-1.14%16.780.8
10/17860860860860-0.29%40014億8554万-2.49%16.590.79
10/11863863863863+1.17%40014億8986万-2.43%16.640.8
10/09853853853853-0.58%1,60014億7258万-3.89%16.450.79
10/08858858858858-1.44%40014億8122万-3.65%16.540.79
10/03858870858870+0.58%80015億281万-2.58%16.780.8
10/02865870863865-0.29%1,60014億9418万-3.46%16.690.8
09/27865868865868+0.29%80014億9850万-3.61%16.740.8
09/26865865865865-0.57%40014億9418万-4.1%16.690.8
09/25890890870870-2.25%80015億281万-3.76%16.780.8
09/24880890880890+1.14%80015億3736万-1.87%17.170.82
09/19880880880880+2.33%40015億2009万-3.3%16.980.81
09/188608608608600%40014億8554万-6.01%16.590.79
09/13873873845860-1.43%2,40014億8554万-6.22%16.590.79
09/09873873873873-1.69%80015億713万-5.37%16.830.81
09/04888888888888-0.84%40015億3304万-4.16%17.120.82
09/03895895875895+2.29%1,60015億4600万-3.45%17.270.83
09/02875875875875+0.57%40015億1145万-5.71%16.880.81
08/30870870870870-4.4%40015億281万-6.35%16.780.8
08/21910910910910-2.15%40015億7191万-2.36%17.550.84
08/20930930930930+3.91%40016億646万-0.43%17.940.86
08/19895895895895-0.56%40015億4600万-4.18%17.270.83
08/14905905900900-2.7%1,60015億5463万-3.74%17.360.83
08/08923925923925+1.37%1,20015億9782万-1.39%17.840.85
08/07910913910913+0.55%80015億7623万-2.82%17.60.84
08/05908908908908-1.36%40015億6759万-3.46%17.510.84
08/02948948920920-0.54%1,20015億8918万-2.23%17.750.85
07/29925925925925-0.27%40015億9782万-1.7%17.840.85
07/25928928928928-1.07%40016億214万-1.43%17.890.86
07/23938938938938-2.6%40016億1941万-0.27%18.090.87
07/22963963963963+2.12%40016億6260万+2.5%18.570.89