株価チャート

2013/07/18～2014/03/26

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
201710/1, 株式併合 10→1
2014
03/262,5102,5102,5102,5100%10026億4682万-0.24%-0.37
03/252,5102,5102,5102,5100%30026億4682万-0.32%-0.37
03/242,5102,5102,5102,510-2.33%10026億4682万-0.28%-0.37
03/192,5702,5702,5702,570-0.39%10027億1009万+2.07%-0.37
03/182,5802,5802,5802,5800%10027億2064万+2.5%-0.38
03/172,5002,5802,5002,580+4.03%40027億2064万+2.54%-0.38
03/132,4802,4802,4802,4800%30026億1519万-1.27%-0.36
03/122,4802,4802,4802,480-1.2%10026億1519万-1.23%-0.36
03/112,5102,5102,5102,510+1.62%10026億4682万0%-0.37
03/062,4702,4702,4702,4700%20026億464万-1.44%-0.36
03/052,4802,4802,4702,470+2.49%30026億464万-1.36%-0.36
03/032,4402,4402,4102,410-2.03%40025億4137万-3.83%-0.35
02/282,5102,5102,4602,460-1.99%40025億9410万-1.91%-0.36
02/262,5102,5102,5102,5100%10026億4682万+0.12%-0.37
02/192,5102,5102,5102,510-0.79%20026億4682万+0.24%-0.37
02/102,5302,5302,5302,530+3.69%10026億6791万+1.16%-0.37
02/072,4402,4402,4402,440-2.4%10025億7301万-2.32%-0.36
02/042,4902,5002,4802,5000%50026億3628万+0.04%-0.36
02/032,5802,5802,5002,500-3.1%30026億3628万+0.12%-0.36
01/312,5302,5802,5302,580+1.98%20027億2064万+3.37%-0.38
01/302,5302,5302,5302,530-3.07%10026億6791万+1.57%-0.37
01/282,5002,6102,5002,610+2.35%20027億5227万+4.9%-0.38
01/272,5502,5502,5502,5500%40026億8900万+2.82%-0.37
01/162,5502,5502,5502,5500%10026億8900万+3.07%-0.37
01/142,5502,5502,5502,5500%10026億8900万+3.24%-0.37
01/102,5502,5502,5502,550+2%10026億8900万+3.41%-0.37
01/092,5002,5002,5002,500-0.79%40026億3628万+1.58%-0.36
01/082,5802,5802,5202,520-1.18%90026億5737万+2.52%-0.37
01/072,5502,5502,5502,5500%30026億8900万+3.87%-0.37
01/062,5202,5502,5202,550+2.41%30026億8900万+4%-0.37
2013
12/302,4902,4902,4902,490+1.22%10026億2573万+1.63%-0.36
12/272,4602,4602,4602,460+0.82%20025億9410万+0.45%-0.36
12/262,4402,5202,4402,440+0.83%30025億7301万-0.37%-0.36
12/252,4202,4202,4202,420-0.41%10025億5192万-1.26%-0.35
12/242,4302,4302,4302,430-3.19%40025億6246万-1.06%-0.35
12/202,4602,5102,4502,510+2.45%40026億4682万+2.12%-0.37
12/192,4502,4502,4502,450+0.41%50025億8355万-0.33%-0.36
12/182,4402,4402,4402,440+0.41%10025億7301万-0.81%-0.36
12/172,4302,4302,4302,430-0.82%40025億6246万-1.26%-0.35
12/162,4502,4502,4502,4500%30025億8355万-0.53%-0.36
12/132,4602,4602,4502,450-0.41%50025億8355万-0.77%-0.36
12/112,4602,4602,4602,4600%10025億9410万-0.4%-0.36
12/102,4602,4602,4602,4600%50025億9410万-0.49%-0.36
12/092,4602,4602,4602,4600%30025億9410万-0.65%-0.36
12/062,4602,4602,4602,4600%20025億9410万-0.89%-0.36
12/052,4602,4602,4602,460+2.07%40025億9410万-1.13%-0.36
12/042,4102,4102,4102,410+0.42%10025億4137万-3.21%-0.35
12/032,4602,4602,4002,400-1.64%1,10025億3083万-4%-0.35
11/282,5102,5102,4402,440-0.81%20025億7301万-2.71%-0.36
11/272,4302,4602,4302,460+1.23%60025億9410万-2.23%-0.36
11/262,4302,4302,4302,430+0.41%10025億6246万-3.65%-0.35
11/252,4202,4202,4202,420-0.82%20025億5192万-4.39%-0.35
11/222,4602,4602,4402,440-2.01%40025億7301万-4.01%-0.36
11/212,4802,4902,4802,490+0.4%30026億2573万-2.43%-0.36
11/202,4702,4802,4702,480+0.4%40026億1519万-3.16%-0.36
11/192,4702,4702,4602,4700%70026億464万-3.89%-0.36
11/142,4602,4702,4602,470-0.8%20026億464万-4.23%-0.36
11/132,4602,4902,4602,490-1.58%60026億2573万-3.79%-0.36
11/052,5302,5302,5302,530+1.2%20026億6791万-2.54%-0.37
11/012,5002,5002,5002,5000%10026億3628万-3.96%-0.36
10/302,5002,5002,4902,500+0.4%30026億3628万-4.29%-0.36
10/242,4902,4902,4902,490+0.4%10026億2573万-5.03%-0.36
10/222,4802,4802,4802,4800%20026億1519万-5.78%-0.36
10/212,4902,4902,4802,480-4.25%1,00026億1519万-6.17%-0.36
10/182,5502,5902,5502,590+4.86%40027億3118万-2.34%-0.38
10/172,4402,4702,4402,470-1.98%70026億464万-6.93%-0.36
10/152,5202,5202,5202,520-1.18%10026億5737万-5.05%-0.37
10/102,5502,5502,5502,550-3.04%10026億8900万-3.88%-0.37
10/022,6302,6302,6302,630+1.54%20027億7336万-0.9%-0.38
10/012,5902,5902,5902,590+2.78%10027億3118万-2.34%-0.38
09/262,6602,6602,5002,520-5.26%90026億5737万-5.26%-0.37
09/202,6102,6602,6002,660+1.92%60028億500万-0.41%-0.39
09/192,6102,6102,6102,610-0.38%10027億5227万-2.47%-0.38
09/172,6202,6202,6202,620+0.38%10027億6282万-2.35%-0.38
09/112,6102,6102,6102,610-1.88%10027億5227万-2.83%-0.38
09/092,6602,6602,6602,660-1.48%10028億500万-1.12%-0.39
09/052,7002,7002,7002,7000%40028億4718万+0.41%-0.39
09/042,7002,7002,7002,7000%30028億4718万+0.45%-0.39
09/022,7002,7002,7002,7000%20028億4718万+0.48%-0.39
08/302,7002,7002,7002,7000%20028億4718万+0.52%-0.39
08/282,7002,7002,7002,7000%20028億4718万+0.6%-0.39
08/272,7002,7002,7002,7000%60028億4718万+0.67%-0.39
08/262,7002,7002,7002,7000%10028億4718万+0.71%-0.39
08/232,7002,7002,7002,700-0.37%30028億4718万+0.75%-0.39
08/222,7102,7102,7102,710-1.45%10028億5773万+1.16%-0.4
08/212,7502,7502,7502,7500%30028億9991万+2.77%-0.4
08/202,7502,7502,7502,7500%40028億9991万+2.92%-0.4
08/192,7302,7502,7302,750+1.85%30028億9991万+3.07%-0.4
08/152,7002,7002,7002,700+2.27%50028億4718万+1.35%-0.39
08/122,5502,6402,5502,640+6.88%40027億8391万-0.79%-0.39
08/082,4702,4702,4702,470-1.2%20026億464万-7.18%-0.36
08/072,5002,5002,5002,500-3.1%20026億3628万-6.3%-0.37
08/052,5802,5802,5802,5800%10027億2064万-3.19%-0.38
08/012,5902,5902,5802,580-7.53%20027億2064万-3.26%-0.38
07/312,7902,7902,7902,7900%20029億4209万+4.57%-0.41
07/292,7902,7902,7902,7900%10029億4209万+5.01%-0.41
07/262,7902,7902,7902,7900%1,00029億4209万+5.24%-0.41
07/232,7102,7902,7102,790+3.33%30029億4209万+5.48%-0.41
07/192,7002,7002,7002,7000%20028億4718万+2.31%-0.39
07/182,7002,7002,7002,700+2.66%20028億4718万+2.39%-0.39