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
20162/19, 株式分割 1→2
2014
02/28882886872880-0.62%75,600363億9519万+2.39%6.740.75
02/27870900862885+1.67%94,200366億2279万+2.91%6.780.75
02/26895895861871-4.76%128,200360億2275万+0.87%6.670.74
02/25889915886914+3.34%106,800378億2286万+5.54%7.010.78
02/24875899872885-0.62%78,400366億210万+1.9%6.780.75
02/21853895853890+4.89%86,800368億2970万+2.18%6.820.76
02/20845863833849-0.24%61,000351億1236万-2.81%6.50.72
02/19853861840851-1.85%70,600351億9512万-2.91%6.520.72
02/18836872833867+2.42%78,600358億5723万-1.53%6.640.74
02/17825849810846+2.48%65,200350億890万-4.08%6.480.72
02/14830833813826-1.02%55,800341億6058万-6.62%6.330.7
02/13840846828834-0.71%41,800345億1232万-5.98%6.390.71
02/12839844827840-0.06%50,000347億6061万-5.51%6.440.71
02/10839847830841+1.08%45,400347億8130万-5.67%6.440.71
02/07828835815832+1.53%43,800344億887万-6.99%6.370.71
02/06810828807819+1.11%44,400338億9160万-8.7%6.280.7
02/05806821792810+0.5%68,000335億1916万-9.9%6.210.69
02/04838840804806-5.73%112,800333億5363万-10.54%6.180.69
02/03849865837855-0.87%55,200353億8134万-5.32%6.550.73
01/31881881851863-0.29%58,800356億9170万-4.38%6.610.73
01/30892892863865-4.42%57,200357億9515万-4.1%6.630.74
01/29867910867905+5.17%54,800374億5042万+0.44%6.940.77
01/28866882859861-1.04%76,400356億894万-4.07%6.60.73
01/27910910870870-4.92%102,400359億8137万-3.07%6.660.74
01/249119309109150%127,000378億4355万+2.06%7.010.78
01/23950950912915-3.74%117,200378億4355万+2.41%7.010.78
01/22950957933950-0.47%58,600393億1260万+6.62%7.280.81
01/21955958944955-0.05%39,000394億9881万+7.73%7.320.81
01/20955957948955-0.05%25,200395億1951万+8.28%7.320.81
01/17950958937956+0.42%58,600395億4020万+8.95%7.320.81
01/16945962945952+3.03%164,600393億7467万+9.12%7.290.81
01/15916950915924-1.34%154,800382億1598万+6.52%7.080.79
01/14925953912936+2.18%226,200387億3325万+8.58%7.170.8
01/10900918900916+1.78%112,800379億562万+6.88%7.020.78
01/09899900890900+0.56%114,200372億4351万+5.76%6.90.77
01/08883902881895+1.36%118,600370億3660万+5.79%6.860.76
01/07923923880883-2.91%184,800365億4002万+4.99%6.770.75
01/06905920905910-0.55%179,000376億3664万+8.66%6.970.77
2013
12/30904923903915+1.44%77,000378億4355万+9.92%7.010.78
12/27868907868902+3.44%133,400373億558万+9.14%6.910.77
12/26852875852872+2.71%80,400360億6413万+6.02%6.680.74
12/25851869845849-0.88%167,400351億1236万+3.73%6.50.72
12/24849857847856+1.12%189,800354億2272万+4.9%6.560.73
12/20849849841847+0.71%62,000350億2959万+4.12%6.490.72
12/19850855840841-0.06%115,200347億8130万+3.77%6.440.71
12/18822842822841+2.13%85,800348億199万+4.21%6.450.72
12/17841847821824-2.72%92,600340億7781万+2.43%6.310.7
12/16848853837847-0.12%95,400350億2959万+5.55%6.490.72
12/138488628438480%199,800350億7097万+6.07%6.50.72
12/12848850830848-0.06%184,600350億7097万+6.34%6.50.72
12/11850860844848-0.12%71,600350億9166万+6.94%6.50.72
12/10848855846849+0.77%134,600351億3305万+7.47%6.510.72
12/09840851840843+0.72%97,200348億6407万+7.32%6.460.72
12/06840840812837+0.24%125,600346億1578万+7.24%6.410.71
12/05810840810835+3.6%220,800345億3301万+7.54%6.40.71
12/04810812791806-0.62%119,200333億3294万+4.2%6.170.69
12/03816819804811+0.87%103,800335億3985万+5.12%6.210.69
12/02784807784804+3.74%150,600332億5018万+4.49%6.160.68
11/29770782766775+0.65%66,400320億5011万+0.98%5.940.66
11/28776785766770-1.22%243,800318億4320万+0.33%5.90.65
11/27779788771779+1.17%100,000322億3633万+1.56%5.970.66
11/26773789770770-2.47%118,600318億6389万+0.52%5.90.65
11/25785790778790+1.61%60,400326億7084万+3.07%6.050.67
11/22783789775777-0.89%48,800321億5357万+1.7%5.960.66
11/21788793778784-0.38%74,200324億4324万+2.62%6.010.67
11/20781795780787+0.83%57,800325億6738万+3.28%6.030.67
11/19776790776781-0.83%57,800322億9840万+2.43%5.980.66
11/18786798776787+0.45%59,400325億6738万+3.28%6.030.67
11/15793798781784+1.89%123,000324億2255万+2.96%6.010.67
11/14752782752769+2.67%93,400318億2251万+1.32%5.890.65
11/13786792746749-4.53%259,000309億9488万-1.19%5.740.64
11/12778788774785+1.29%60,200324億6393万+3.63%6.010.67
11/11788789758775-0.58%113,400320億5011万+2.58%5.940.66
11/08755781751779+2.23%115,600322億3633万+3.45%5.970.66
11/07765773759762+0.46%109,600315億3284万+1.33%5.840.65
11/06739767729759+4.48%103,000313億8800万+1%5.810.65
11/05735739725726-1.16%96,800300億4310万-3.2%5.560.62
11/017407427337350%91,800303億9484万-2.2%5.630.62
10/31753756734735-1.54%122,000303億9484万-2.33%5.630.62
10/30760763745746-1.13%171,200308億7073万-0.8%5.720.63
10/29768768753755-1.82%97,400312億2248万+0.33%5.780.64
10/28773782765769+1.12%170,200318億182万+2.19%5.890.65
10/25770773755760-1.04%121,400314億5008万+1.2%5.820.65
10/24762770757768+1.25%70,800317億8113万+2.4%5.890.65
10/23772784759759-1.3%94,200313億8800万+1.27%5.810.65
10/22765774764769+0.46%86,000318億182万+2.6%5.890.65
10/21755767755765+2%87,600316億5698万+2.41%5.860.65
10/18760760743750-0.73%128,400310億3626万+0.54%5.750.64
10/177617737517560%98,200312億6386万+1.27%5.790.64
10/16775777754756-2.45%107,400312億6386万+1.41%5.790.64
10/15777786771775-2.02%170,400320億5011万+4.38%5.940.66
10/11768796759791+4.15%389,800327億1222万+6.82%6.060.67
10/10738762737759+2.99%237,800314億869万+2.99%5.820.65
10/09731737715737+0.89%64,200304億9830万+0.27%5.650.63
10/08723737710731-0.41%124,800302億2932万-0.48%5.60.62
10/07731736729734+0.62%98,800303億5346万+0.07%5.620.62
10/04732734720729-1.02%83,000301億6724万-0.41%5.590.62
10/03733742726737-0.54%128,400304億7761万+0.48%5.640.63
10/02749749738741-0.07%111,200306億4313万+1.02%5.680.63
10/01734743730741+0.95%119,800306億6382万+1.09%5.680.63