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
02/28790800780800+1.27%40,90091億8439万-0.99%4.820.75
02/27800810790790-1.25%43,60090億6959万-2.83%4.760.75
02/26790810790800+1.27%102,90091億8439万-2.32%4.820.75
02/25800800790790-1.25%61,40090億6959万-4.01%4.760.75
02/24790800790800+1.27%37,70091億8439万-3.38%4.820.75
02/21790800790790+1.28%35,70090億6959万-5.05%4.760.75
02/20800810780780-2.5%54,50089億5478万-6.81%4.70.74
02/198108107908000%76,90091億8439万-4.99%4.820.75
02/18780800770800+2.56%67,00091億8439万-5.33%4.820.75
02/17780780750780+1.3%105,80089億5478万-8.13%4.70.74
02/14790810750770-2.53%201,60088億3998万-9.94%4.640.73
02/13820830780790-3.66%112,70090億6959万-8.25%4.760.75
02/12810820810820+1.23%80,40094億1400万-5.2%4.940.77
02/10800820800810+3.85%97,50092億9920万-6.68%4.880.76
02/07790800780780+1.3%76,30089億5478万-10.45%4.70.74
02/06740790740770+1.32%211,70088億3998万-12.1%4.640.73
02/05770790750760+1.33%151,50087億2517万-13.64%4.580.72
02/04770790750750-6.25%232,40086億1037万-15.06%4.520.71
02/03840850800800-5.88%160,70091億8439万-9.81%4.820.75
01/31880880840850-2.3%142,80097億5842万-4.49%5.120.8
01/30870870850870-1.14%125,40099億8803万-2.25%5.240.82
01/29880890870880+1.15%85,000101億283万-1.12%5.30.83
01/28860880860870+1.16%69,90099億8803万-2.25%5.240.82
01/27870880860860-4.44%194,40098億7322万-3.37%5.180.81
01/24900910890900-1.1%181,800103億3244万+1.01%5.430.85
01/23940950910910-3.19%224,200104億4725万+2.13%5.490.86
01/22910950900940+4.44%529,500107億9166万+5.5%5.670.89
01/21920920900900-2.17%74,100103億3244万+1.24%5.430.85
01/20920920900920+1.1%70,600105億6205万+3.49%5.550.87
01/17910910900910+1.11%94,900104億4725万+2.48%5.490.86
01/169009209009000%108,500103億3244万+1.47%5.430.85
01/15900910890900+1.12%101,900103億3244万+1.35%5.430.85
01/14890900880890-1.11%92,700102億1764万+0.23%5.360.84
01/10910920900900-2.17%123,100103億3244万+1.01%5.430.85
01/099209309109200%132,700105億6205万+3.37%5.550.87
01/08900930900920+2.22%182,800105億6205万+3.6%5.550.87
01/079009208909000%194,300103億3244万+1.58%5.430.85
01/06890900880900+2.27%107,500103億3244万+1.69%5.430.85
2013
12/30890890880880-1.12%47,500101億283万-0.45%5.30.83
12/27880900870890+1.14%150,800102億1764万+0.68%5.360.84
12/26840880840880+6.02%109,300101億283万-0.34%5.30.83
12/25850860820830-2.35%219,80095億2881万-6%50.78
12/24870880850850-2.3%111,60097億5842万-4.06%5.120.8
12/208708808508700%121,40099億8803万-1.92%5.240.82
12/198708908708700%93,50099億8803万-1.92%5.240.82
12/18880890860870-1.14%123,10099億8803万-1.92%5.240.82
12/17870890860880+2.33%130,800101億283万-0.68%5.30.83
12/16890890860860-3.37%129,20098億7322万-2.82%5.180.81
12/13900900890890-1.11%104,400102億1764万+0.68%5.360.84
12/129009008909000%100,800103億3244万+2.04%5.430.85
12/11900920890900+1.12%197,300103億3244万+2.16%5.430.85
12/10890900880890-1.11%97,100102億1764万+1.25%5.360.84
12/09900900880900+1.12%69,900103億3244万+2.62%5.430.85
12/06890910880890-1.11%80,900102億1764万+1.71%5.360.84
12/05910920900900-1.1%72,100103億3244万+2.86%5.430.85
12/04920930900910-1.09%138,300104億4725万+4.12%5.490.86
12/03950950920920-3.16%283,600105億6205万+5.26%5.550.87
12/02890960890950+7.95%633,800109億647万+8.82%5.730.9
11/29880890870880+1.15%107,700101億283万+1.15%5.30.83
11/288708808608700%69,10099億8803万0%5.240.82
11/278708808708700%33,00099億8803万0%5.240.82
11/26880880870870-1.14%40,00099億8803万-0.11%5.240.82
11/25880880870880+1.15%33,300101億283万+0.92%5.30.83
11/228808908708700%33,60099億8803万-0.11%5.240.82
11/21880890870870-2.25%33,10099億8803万0%5.240.82
11/208908908808900%35,500102億1764万+2.42%5.360.84
11/19880890870890+1.14%26,700102億1764万+2.53%5.360.84
11/188808908708800%78,100101億283万+1.62%5.30.83
11/15880880860880+1.15%71,000101億283万+1.73%5.30.83
11/14850870850870+2.35%92,50099億8803万+0.81%5.240.82
11/138508708508500%115,50097億5842万-1.39%5.120.8
11/12830850830850+1.19%70,30097億5842万-1.39%5.120.8
11/118408408308400%130,40096億4361万-2.78%5.060.79
11/08850860840840-2.33%83,30096億4361万-3%5.060.79
11/07850860850860+1.18%151,40098億7322万-1.26%5.180.81
11/068408608408500%165,40097億5842万-2.52%5.120.8
11/058508508308500%181,10097億5842万-2.86%5.120.8
11/01880880850850-3.41%173,50097億5842万-3.08%5.120.8
10/318808908808800%154,100101億283万+0.23%5.30.83
10/30900900880880-2.22%209,100101億283万+0.23%5.30.83
10/299009008909000%147,200103億3244万+2.39%5.430.85
10/28880900880900+2.27%205,600103億3244万+2.51%5.430.85
10/259009008808800%249,100101億283万+0.23%5.30.83
10/248808908708800%317,600101億283万+0.23%5.30.83
10/23890910880880-1.12%279,000101億283万+0.23%5.30.83
10/228908908708900%182,000102億1764万+1.71%5.360.84
10/21860890860890+4.71%246,300102億1764万+2.06%5.360.84
10/188508608408500%148,60097億5842万-2.07%5.120.8
10/17850860840850+1.19%148,30097億5842万-1.85%5.120.8
10/16850850830840-2.33%144,20096億4361万-2.78%5.060.79
10/158608608508600%92,10098億7322万-0.23%5.180.81
10/11860870850860+1.18%184,20098億7322万+0.12%5.180.81
10/10830850830850+2.41%122,20097億5842万-0.82%5.120.8
10/09820840810830-1.19%306,00095億2881万-2.92%50.78
10/08850850820840-2.33%280,80096億4361万-1.52%5.060.79
10/07890900860860-2.27%217,30098億7322万+1.06%5.180.81
10/04900910880880-3.3%208,600101億283万+3.77%5.30.83
10/03940940900910-4.21%414,600104億4725万+7.69%5.490.86
10/029201,060920950+5.56%3,267,400109億647万+12.83%5.730.9
10/01920940900900-1.1%216,800103億3244万+7.66%5.430.85