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
2014
02/281,4801,4801,4561,466-0.95%12,000182億4686万-6.39%15.221.33
02/271,4801,4801,4701,480+1.09%10,800184億2111万-5.85%15.371.35
02/261,4511,4991,4501,464-6.99%43,100182億2196万-7.17%15.21.33
02/251,5721,5901,5711,574-0.19%41,200195億9110万-0.69%16.341.43
02/241,5701,5831,5701,577+0.32%23,100196億2844万-0.63%16.371.43
02/211,5751,5821,5611,5720%21,100195億6621万-1.07%16.321.43
02/201,5671,5791,5671,572-0.44%9,800195億6621万-1.13%16.321.43
02/191,5691,5801,5671,5790%18,400196億5333万-0.69%16.391.44
02/181,5801,5801,5721,579+0.19%7,900196億5333万-0.69%16.391.44
02/171,5761,5851,5751,5760%13,100196億1599万-0.82%16.361.43
02/141,5901,5931,5701,576-0.88%9,200196億1599万-0.76%16.361.43
02/131,5881,5901,5781,590+0.44%11,500197億9025万+0.19%16.511.45
02/121,5941,5981,5701,583-0.5%10,700197億312万-0.06%16.441.44
02/101,5931,5951,5811,591+0.06%9,400198億269万+0.57%16.521.45
02/071,5791,5901,5661,590+1.79%10,300197億9025万+0.76%16.511.45
02/061,5401,5691,5401,562+2.43%10,300194億4174万-0.64%16.221.42
02/051,5371,5501,5161,525-0.78%12,600189億8121万-2.68%15.831.39
02/041,4691,5441,4401,537-3.27%34,800191億3057万-1.6%15.961.4
02/031,5771,5891,5601,589+0.51%23,600197億7780万+2.06%16.51.45
01/311,6101,6101,5801,581-1.13%14,400196億7823万+2.07%16.411.44
01/301,5981,6001,5801,599-0.62%18,400199億227万+3.7%16.61.45
01/291,6091,6181,6001,609+0.69%14,100200億2674万+4.89%16.711.46
01/281,5751,5981,5751,598+1.08%14,900198億8982万+4.72%16.591.45
01/271,5711,5951,5681,581-1.06%22,200196億7823万+4.15%16.411.44
01/241,5771,6041,5771,598-0.56%15,700198億8982万+5.76%16.591.45
01/231,6231,6351,5951,607-1.11%27,100200億184万+6.92%16.681.46
01/221,6351,6411,6161,625-1.22%19,200202億2588万+8.7%16.871.48
01/211,6421,6451,6301,645+0.18%22,600204億7482万+10.63%17.081.5
01/201,6401,6471,6311,642+1.3%15,300204億3748万+11.17%17.051.49
01/171,6001,6341,5971,621+1.31%21,800201億7610万+10.5%16.831.47
01/161,5811,6001,5791,600+1.33%23,400199億1472万+9.66%16.611.46
01/151,5561,5791,5561,579+1.48%21,900196億5333万+8.9%16.391.44
01/141,5601,5611,5511,556-0.13%15,800193億6706万+7.83%16.151.42
01/101,5571,5581,5501,558+0.06%20,900193億9195万+8.5%16.181.42
01/091,5501,5601,5471,557+0.45%20,900193億7951万+9.03%16.171.42
01/081,5231,5501,5231,550+1.84%21,300192億9238万+9.08%16.091.41
01/071,5401,5401,5161,522-0.59%21,600189億4387万+7.64%15.81.38
01/061,5191,5391,4951,531+2.75%27,300190億5589万+8.74%15.91.39
2013
12/301,4481,5091,4481,490+3.47%45,000185億4558万+6.28%15.471.36
12/271,4291,4441,4271,440+1.05%18,100179億2324万+3.08%14.951.31
12/261,4151,4251,4111,425+1.21%12,300177億3654万+2.15%14.791.3
12/251,4111,4151,4051,408-0.14%24,700175億2495万+1.15%14.621.28
12/241,4071,4151,4021,410+0.57%35,200175億4984万+1.37%14.641.28
12/201,4101,4461,4021,4020%81,200174億5027万+0.94%14.561.28
12/191,4001,4031,4001,402-0.07%16,500174億5027万+1.01%14.561.28
12/181,4031,4091,4021,4030%11,800174億6272万+1.15%14.571.28
12/171,4101,4101,4001,403-0.14%10,300174億6272万+1.23%14.571.28
12/161,4101,4131,4051,405-0.14%11,700174億8761万+1.44%14.591.28
12/131,3981,4151,3981,407+0.64%6,600175億1250万+1.66%14.611.28
12/121,4021,4021,3951,398-0.29%12,100174億48万+1.16%14.511.27
12/111,4101,4171,4021,402-0.5%13,700174億5027万+1.52%14.561.28
12/101,4101,4101,4081,409+0.07%10,600175億3740万+2.1%14.631.28
12/091,4081,4181,4031,408+0.57%8,400175億2495万+2.18%14.621.28
12/061,4031,4051,3971,400+0.07%5,600174億2538万+1.67%14.541.27
12/051,4001,4201,3941,399+0.5%22,000174億1293万+1.67%14.521.27
12/041,3901,3981,3891,392+0.22%12,100173億2580万+1.31%14.451.27
12/031,3811,3891,3811,389+0.65%12,500172億8846万+1.17%14.421.26
12/021,3801,3831,3771,380+0.22%8,700171億7644万+0.58%14.331.26
11/291,3741,3821,3741,377-0.36%9,100171億3910万+0.36%14.31.25
11/281,3761,3821,3761,382+0.66%19,700172億133万+0.8%14.351.26
11/271,3711,3761,3711,373+0.07%5,100170億8931万+0.15%14.251.25
11/261,3711,3751,3711,3720%7,100170億7687万+0.07%14.241.25
11/251,3741,3771,3711,3720%8,500170億7687万+0.07%14.241.25
11/221,3701,3751,3701,372-0.07%7,600170億7687万+0.15%14.241.25
11/211,3711,3751,3651,373+0.22%10,500170億8931万+0.22%14.251.25
11/201,3731,3801,3701,370-0.15%10,900170億5197万0%14.221.25
11/191,3801,3801,3721,372-0.22%7,200170億7687万+0.22%14.241.25
11/181,3771,3801,3751,375-0.15%12,300171億1421万+0.44%14.281.25
11/151,3741,3781,3701,377+0.29%11,000171億3910万+0.66%14.31.25
11/141,3751,3761,3711,373+0.15%6,500170億8931万+0.44%14.251.25
11/131,3721,3751,3701,371-0.29%2,700170億6442万+0.29%14.231.25
11/121,3751,3801,3751,375+0.07%7,300171億1421万+0.66%14.281.25
11/111,3801,3811,3711,3740%8,500171億176万+0.59%14.271.25
11/081,3721,3761,3711,374+0.37%4,200171億176万+0.66%14.271.25
11/071,3681,3741,3681,369+0.22%2,200170億3953万+0.29%14.211.25
11/061,3791,3791,3661,366-0.65%7,800170億219万0%14.181.24
11/051,3801,3801,3671,375+0.29%9,300171億1421万+0.66%14.281.25
11/011,3701,3741,3651,371+0.07%8,600170億6442万+0.29%14.231.25
10/311,3691,3721,3641,370+0.51%3,400170億5197万+0.22%14.221.25
10/301,3701,3731,3621,363+0.15%13,700169億6485万-0.29%14.151.24
10/291,3621,3671,3591,361-0.44%6,500169億3995万-0.44%14.131.24
10/281,3651,3701,3601,367+0.15%6,300170億1463万0%14.191.24
10/251,3701,3701,3651,365-0.07%4,900169億8974万-0.07%14.171.24
10/241,3691,3691,3661,366-0.51%5,200170億219万+0.07%14.181.24
10/231,3761,3761,3711,373+0.15%6,100170億8931万+0.59%14.251.25
10/221,3741,3761,3701,371-0.22%4,900170億6442万+0.51%14.231.25
10/211,3651,3761,3651,374+0.73%7,000171億176万+0.81%14.271.25
10/181,3621,3701,3621,364-0.15%3,300169億7729万+0.07%14.161.24
10/171,3651,3691,3601,366+0.52%3,800170億219万+0.29%14.181.24
10/161,3591,3601,3591,3590%6,600169億1506万-0.22%14.111.24
10/151,3571,3611,3571,359+0.22%6,400169億1506万-0.15%14.111.24
10/111,3721,3721,3551,356-0.15%11,600168億7772万-0.22%14.081.23
10/101,3791,3791,3581,358-0.51%6,600169億261万0%14.11.24
10/091,3651,3801,3551,365+0.74%4,800169億8974万+0.59%14.171.24
10/081,3601,3651,3551,355-0.37%2,500168億6527万-0.07%14.071.23
10/071,3551,3801,3551,360-0.15%5,700169億2751万+0.37%14.121.24
10/041,3651,3831,3621,362-0.15%4,300169億5240万+0.52%14.141.24
10/031,3611,3801,3611,364-0.44%3,700169億7729万+0.74%14.161.24
10/021,3841,3871,3701,370-0.58%11,000170億5197万+1.26%14.221.25
10/011,3841,3841,3751,378-0.43%4,200171億5155万+1.92%14.311.25