株価チャート

2013/09/11～2014/02/12

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
2014
02/12660669651666+3.26%39,50084億492万-3.06%6.050.56
02/10655658637645+2.87%28,30081億3990万-6.39%5.860.54
02/07622630621627+3.64%39,50079億1274万-9.26%5.70.52
02/06594627594605+0.17%104,90076億3510万-12.82%5.50.51
02/05620620590604+1.34%44,00076億2248万-13.34%5.490.51
02/04618619579596-7.74%216,60075億2152万-14.86%5.410.5
02/03660667639646-3%107,10081億5252万-7.98%5.870.54
01/31684684664666-1.19%52,10084億492万-5.26%6.050.56
01/30678678664674-2.03%83,90085億588万-4.26%6.120.56
01/29687694685688+0.73%41,90086億8256万-2.27%6.250.58
01/28685689680683+0.59%44,90086億1946万-2.98%6.210.57
01/27694696671679-4.1%119,10085億6898万-3.41%6.170.57
01/24708713706708-1.39%38,70089億3496万+0.71%6.430.59
01/23729729718718-1.1%44,00090億6116万+2.28%6.520.6
01/22731732725726-0.41%20,70091億6212万+3.57%6.60.61
01/21725730724729+0.55%30,80091億9998万+4.29%6.620.61
01/20735735725725-0.14%92,40091億4950万+3.87%6.590.61
01/17725730717726+0.14%68,30091億6212万+4.16%6.60.61
01/16736747724725+0.42%107,40091億4950万+4.32%6.590.61
01/15719725715722+0.56%80,10091億1164万+4.03%6.560.6
01/14715722710718-0.55%41,90090億6116万+3.61%6.520.6
01/10721726716722-0.41%20,30091億1164万+4.18%6.560.6
01/09725725719725+0.42%20,90091億4950万+4.77%6.590.61
01/08727727715722+0.14%29,20091億1164万+4.49%6.560.6
01/07726726712721+0.7%34,30090億9902万+4.34%6.550.6
01/06719725710716+0.14%49,00090億3592万+3.77%6.510.6
2013
12/30700731700715+3.03%71,50090億2330万+3.62%6.50.6
12/27690696680694+1.76%50,60087億5828万+0.58%6.310.58
12/26671687670682+2.4%43,10086億684万-1.3%6.20.57
12/25671673665666+0.3%59,20084億492万-3.9%6.050.56
12/24667674664664-0.3%143,10083億7968万-4.46%6.030.56
12/20670672665666-1.48%48,00084億492万-4.58%6.050.56
12/19687687665676-0.88%26,50085億3112万-3.57%6.140.57
12/18685689678682-1.16%36,20086億684万-2.99%6.20.57
12/17672692671690+3.45%55,50087億780万-2.13%6.270.58
12/16688692660667-1.77%104,30084億1754万-5.52%6.060.56
12/13679688676679+0.3%75,80085億6898万-4.1%6.170.57
12/12685685677677-1.6%53,20085億4374万-4.51%6.150.57
12/11689690686688+0.15%27,00086億8256万-3.23%6.250.58
12/10685703685687-0.43%42,80086億6994万-3.38%6.240.58
12/09692698688690-0.43%33,60087億780万-3.23%6.270.58
12/06686698686693+0.73%32,20087億4566万-2.94%6.30.58
12/05696698688688-1.29%33,10086億8256万-3.64%6.250.58
12/04700704697697-0.85%28,70087億9614万-2.65%6.330.58
12/03705708701703-0.14%23,50088億7186万-1.95%6.390.59
12/02710710702704+0.43%16,70088億8448万-1.81%6.40.59
11/29704715701701-0.85%56,50088億4662万-2.37%6.370.59
11/28711715704707-0.42%29,50089億2234万-1.67%6.420.59
11/27714725709710-0.56%49,70089億6020万-1.25%6.450.59
11/26718721711714-0.28%17,00090億1068万-0.56%6.490.6
11/25719720711716+0.42%32,70090億3592万-0.28%6.510.6
11/22713719709713-0.83%27,20089億9806万-0.56%6.480.6
11/217157207087190%48,10090億7378万+0.42%6.530.6
11/20725727719719-1.24%20,80090億7378万+0.56%6.530.6
11/19740740722728-1.09%12,00091億8736万+2.1%6.610.61
11/18750750722736-0.27%30,80092億8832万+3.37%6.690.62
11/15730739711738+0.68%67,10093億1356万+3.94%6.70.62
11/14740754730733-0.27%66,80092億5046万+3.53%6.660.61
11/13722735711735+2.08%47,20092億7570万+4.11%6.680.62
11/12710720707720+0.84%31,80090億8640万+2.42%6.540.6
11/11710721705714+0.99%44,00090億1068万+1.71%6.490.6
11/08707713705707+0.14%15,60089億2234万+0.86%6.420.59
11/07709715706706-0.14%20,70089億972万+0.71%6.410.59
11/06707718706707-1.67%23,50089億2234万+0.86%6.420.59
11/05708720706719+0.98%43,80090億7378万+2.57%6.530.6
11/01717721705712-0.42%31,50089億8544万+1.57%6.470.6
10/31713719711715-0.28%16,80090億2330万+2%6.50.6
10/30730730714717-2.05%46,30090億4854万+2.14%6.510.6
10/29717732712732+2.38%32,10092億3784万+4.13%6.650.61
10/28720726714715+0.28%23,10090億2330万+1.71%6.50.6
10/25736738710713-1.66%50,20089億9806万+1.28%6.480.6
10/24708725708725+2.55%38,30091億4950万+2.84%6.590.61
10/23703720703707+0.86%64,80089億2234万+0.28%6.420.59
10/22705710698701-0.14%40,00088億4662万-0.57%6.370.59
10/21701715701702+1.01%20,80088億5924万-0.43%6.380.59
10/18692700680695+1.31%21,10087億7090万-1.42%6.310.58
10/17690696686686+0.15%15,60086億5732万-2.83%6.230.57
10/166816996816850%13,50086億4470万-2.97%6.220.57
10/15701704681685-2.14%28,30086億4470万-3.11%6.220.57
10/11700710695700+1.6%18,70088億3400万-0.99%6.360.59
10/10685697685689+0.58%26,10086億9518万-2.55%6.260.58
10/09681691680685+0.59%19,60086億4470万-3.25%6.220.57
10/08660684656681+3.03%25,20085億9422万-3.81%6.190.57
10/07693696655661-4.2%50,70083億4182万-6.51%6.010.55
10/046856976836900%11,30087億780万-2.54%6.270.58
10/03700709685690-1.57%28,80087億780万-2.4%6.270.58
10/02702713698701-1.41%30,10088億4662万-0.99%6.370.59
10/01711715702711+0.85%14,40089億7282万+0.42%6.460.6
09/30712715705705-1.54%18,30088億9710万-0.42%6.410.59
09/27724724713716-0.69%16,90090億3592万+1.13%6.510.6
09/26727739665721-1.77%41,10090億9902万+1.84%6.550.6
09/25738739725734-0.54%27,50092億6308万+3.67%6.670.61
09/24747749735738-1.34%39,10093億1356万+4.24%6.70.62
09/20751751737748+0.94%22,80094億3976万+5.8%6.80.63
09/19740746730741+0.95%36,50093億5142万+4.66%6.730.62
09/18718770718734+1.94%115,40092億6308万+3.67%6.670.61
09/17705723702720+2.27%53,50090億8640万+1.41%6.540.6
09/13702706699704+0.28%17,40088億8448万-1.4%6.40.59
09/12703706698702+0.14%17,80088億5924万-2.09%6.380.59
09/11710712700701-1.27%22,10088億4662万-2.77%6.370.59