株価チャート

2013/08/30～2014/02/24

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
201810/1, 株式併合 10→1
2014
02/241,5901,6001,5901,590+1.27%40034億9800万-2.21%7.790.32
02/211,5701,5701,5701,570-0.63%10034億5400万-3.68%7.70.32
02/201,5601,6301,5601,5800%60034億7600万-3.25%7.740.32
02/191,5801,5801,5801,580+1.94%10034億7600万-3.3%7.740.32
02/181,5301,5601,5301,5500%60034億1000万-5.26%7.60.31
02/171,5501,5501,5501,5500%20034億1000万-5.37%7.60.31
02/141,6001,6001,5501,550-6.06%1,20034億1000万-5.55%7.60.31
02/121,6501,6501,6501,650+3.13%40036億3000万+0.36%8.090.34
02/101,6001,6001,6001,6000%10035億2000万-2.5%7.840.32
02/071,5801,6001,5801,600-1.84%70035億2000万-2.56%7.840.32
02/061,6301,6301,6301,630+3.16%10035億8600万-0.73%7.990.33
02/051,6301,6301,5701,580-6.51%70034億7600万-3.66%7.740.32
02/041,6401,9501,5201,690+6.29%6,40037億1800万+3.05%8.280.34
02/031,6001,6201,5901,590-1.24%40034億9800万-2.75%7.790.32
01/311,6101,6101,6101,610-2.42%50035億4200万-1.47%7.890.33
01/301,6501,6501,6501,650-2.37%20036億3000万+1.04%8.090.34
01/291,6501,6901,6501,690+2.42%1,40037億1800万+3.74%8.280.34
01/281,6901,6901,5901,650-1.2%2,70036億3000万+1.6%8.090.34
01/271,6701,6701,6701,670-0.6%90036億7400万+3.02%8.190.34
01/241,6801,6801,6601,680-1.18%1,00036億9600万+3.83%8.230.34
01/231,6701,7001,6701,700+1.19%90037億4000万+5.26%8.330.35
01/221,6801,6801,6801,6800%30036億9600万+4.22%8.230.34
01/211,6701,6801,6701,680+1.82%60036億9600万+4.35%8.230.34
01/201,6901,6901,6501,650-1.79%1,60036億3000万+2.61%8.090.34
01/171,6801,6801,6801,6800%10036億9600万+4.48%8.230.34
01/161,6401,6801,6401,680+1.82%1,80036億9600万+4.61%8.230.34
01/151,6501,6501,6501,650+3.13%50036億3000万+2.87%8.090.34
01/141,6801,7001,5901,600-2.44%3,40035億2000万-0.12%7.840.32
01/101,6301,6501,6301,640+1.86%2,00036億800万+2.31%8.040.33
01/091,6101,6101,6101,6100%20035億4200万+0.44%7.890.33
01/081,6001,6101,6001,610-0.62%20035億4200万+0.31%7.890.33
01/071,6201,6201,6201,620+1.89%30035億6400万+0.87%7.940.33
01/061,5901,5901,5901,590-1.24%30034億9800万-1%7.790.32
2013
12/301,6001,6101,6001,610+0.63%20035億4200万+0.25%7.890.33
12/271,6001,6001,6001,600+0.63%10035億2000万-0.31%7.840.32
12/261,5801,5901,5401,590+0.63%1,00034億9800万-0.87%7.790.32
12/251,5801,5801,5701,580+1.28%1,40034億7600万-1.43%7.740.32
12/241,5801,5801,5501,560-1.27%1,10034億3200万-2.68%7.650.32
12/201,5801,5801,5801,580+0.64%10034億7600万-1.43%7.740.32
12/191,6001,6001,5701,570+0.64%20034億5400万-2.12%7.70.32
12/181,5601,5601,5601,5600%20034億3200万-2.74%7.650.32
12/171,5601,5601,5601,560-0.64%30034億3200万-2.86%7.650.32
12/161,5701,5701,5701,570-1.26%10034億5400万-2.42%7.70.32
12/121,5901,5901,5901,590-1.85%50034億9800万-1.3%7.790.32
12/111,6201,6201,6201,6200%20035億6400万+0.56%7.940.33
12/101,6101,6201,6001,6200%40035億6400万+0.62%7.940.33
12/091,6101,6201,6101,620-1.22%20035億6400万+0.75%7.940.33
12/041,6201,6401,6101,640-0.61%30036億800万+2.12%8.040.33
12/031,6501,6501,6501,650+1.23%20036億3000万+2.87%8.090.34
12/021,6101,6301,6001,6300%30035億8600万+1.75%7.990.33
11/291,6101,6401,6001,630+1.24%1,40035億8600万+2%7.990.33
11/281,6201,6201,6101,610-0.62%20035億4200万+0.88%7.890.33
11/261,6501,6501,6201,620-1.22%60035億6400万+1.57%7.940.33
11/251,6601,6601,6401,640-0.61%1,40036億800万+2.95%8.040.33
11/221,6501,6501,6401,6500%30036億3000万+3.77%8.090.34
11/191,6301,6501,6301,650+1.85%1,20036億3000万+3.97%8.090.34
11/181,6201,6201,6201,620+2.53%30035億6400万+2.27%7.940.33
11/151,5901,5901,5801,580-0.63%40034億7600万0%7.740.32
11/141,5901,5901,5901,590+0.63%10034億9800万+0.57%7.790.32
11/131,6001,6501,5801,580+1.28%70034億7600万-0.06%7.740.32
11/111,5601,5601,5601,560-1.27%10034億3200万-1.45%7.650.32
11/071,5801,5801,5801,580+1.94%20034億7600万-0.38%7.740.32
11/061,5601,5701,5501,550-3.13%90034億1000万-2.45%7.60.31
11/051,6001,6001,6001,600+0.63%10035億2000万+0.44%7.840.32
11/011,6101,6101,5901,590-1.24%60034億9800万-0.25%7.790.32
10/311,6301,6301,6101,610-1.23%50035億4200万+0.88%7.890.33
10/301,6201,6301,6201,630+1.24%30035億8600万+2.13%7.990.33
10/281,6101,6101,6101,610+0.63%30035億4200万+0.88%7.890.33
10/251,6001,6001,5801,600+0.63%1,20035億2000万+0.19%7.840.32
10/241,6001,6001,5701,590+0.63%50034億9800万-0.5%7.790.32
10/231,5701,5801,5701,580+0.64%20034億7600万-1.31%7.740.32
10/221,5701,5701,5701,570-1.26%10034億5400万-2%7.70.32
10/211,5901,5901,5901,5900%10034億9800万-0.87%7.790.32
10/181,5401,5901,5401,590+3.25%50034億9800万-0.93%7.790.32
10/171,5301,5401,5301,540-2.53%1,10033億8800万-4.05%7.550.31
10/161,5801,5801,5801,5800%10034億7600万-1.74%7.740.32
10/151,5801,5801,5801,580+0.64%20034億7600万-1.86%7.740.32
10/111,5501,5701,5501,570+1.29%90034億5400万-2.61%7.70.32
10/101,5401,5901,5401,550-2.52%60034億1000万-4.02%7.60.31
10/091,5901,5901,5901,590+1.92%30034億9800万-1.85%7.790.32
10/081,5401,5701,5401,560+1.3%40034億3200万-4%7.650.32
10/071,5401,5401,5401,540-3.14%50033億8800万-5.58%7.550.31
10/031,5901,5901,5901,590-0.63%10034億9800万-2.87%7.790.32
10/021,6301,6301,6001,600-1.84%80035億2000万-2.5%7.840.32
09/301,6301,6301,6301,630-0.61%20035億8600万-0.85%7.990.33
09/261,6401,6401,6401,640-0.61%40036億800万-0.36%8.040.33
09/251,6401,6501,6301,650+0.61%1,50036億3000万+0.24%8.090.34
09/241,6401,6401,6401,6400%20036億800万-0.49%8.040.33
09/201,6401,6401,6401,640+0.61%10036億800万-0.61%8.040.33
09/191,6301,6301,6301,630+1.24%10035億8600万-1.33%7.990.33
09/181,6201,6201,6101,610-0.62%30035億4200万-2.6%7.890.33
09/171,6201,6401,6201,620-1.22%40035億6400万-2.11%7.940.33
09/121,6401,6401,6401,6400%10036億800万-0.97%8.040.33
09/111,6501,6501,6401,640-0.61%60036億800万-1.09%8.040.33
09/101,6501,6501,6501,650+2.48%20036億3000万-0.6%8.090.34
09/091,6101,6101,6101,610-1.23%30035億4200万-3.13%7.890.33
09/051,6101,6301,6101,630+1.88%20035億8600万-2.16%7.990.33
09/041,6001,6001,6001,6000%10035億2000万-4.08%7.840.33
09/031,6401,6401,6001,600-1.23%70035億2000万-4.42%7.840.33
08/301,6301,6401,6201,620+0.62%30035億6400万-3.34%7.940.33