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
02/28470470466466-1.06%4,50025億8687万-8.81%36.890.73
02/27475475471471-1.05%8,00026億1462万-8.19%37.280.73
02/26482489476476-7.57%27,00026億4238万-7.57%37.680.74
02/25515516512515+0.39%19,50028億5888万-0.39%40.770.8
02/24514516510513+0.39%11,50028億4778万-0.97%40.610.8
02/21507513507511+0.2%4,70028億3667万-1.54%40.450.8
02/20511513508510-0.78%5,50028億3112万-1.92%40.370.79
02/19511515510514+1.18%3,70028億5333万-1.34%40.690.8
02/18506510506508+0.59%2,10028億2002万-2.68%40.210.79
02/17505508501505-0.79%5,20028億337万-3.44%39.980.79
02/14510511500509-0.2%7,50028億2557万-2.86%40.290.79
02/13515515508510-0.78%8,00028億3112万-2.86%40.370.79
02/12516520514514-0.39%4,30028億5333万-2.1%40.690.8
02/10517518504516-0.19%9,70028億6443万-1.71%40.850.8
02/07516517515517+0.78%2,60028億6998万-1.34%40.930.81
02/06512515509513+0.2%3,70028億4778万-1.91%40.610.8
02/05509516509512+0.59%5,60028億4222万-1.92%40.530.8
02/04519519509509-2.68%9,10028億2557万-2.12%40.290.79
02/03523526522523-0.57%3,60029億329万+0.97%41.40.82
01/31529531521526-0.57%4,30029億1994万+1.94%41.640.82
01/30535535529529-1.31%5,20029億3660万+2.92%41.880.82
01/29528536528536+1.71%4,10029億7545万+4.89%42.430.84
01/28519527517527+1.35%5,50029億2549万+3.54%41.720.82
01/27520525520520-0.38%8,70028億8663万+2.77%41.160.81
01/24521526520522+0.19%3,50028億9774万+3.57%41.320.81
01/23524527521521-0.57%5,90028億9219万+3.58%41.240.81
01/22525530523524-0.19%5,10029億884万+4.59%41.480.82
01/21540540525525-2.78%16,00029億1439万+5.21%41.560.82
01/20538540537540+0.56%4,00029億9766万+8.65%42.750.84
01/17540540537537-0.74%4,00029億8101万+8.48%42.510.84
01/16540541537541+0.93%6,10030億321万+9.74%42.830.84
01/15535540535536+0.19%7,60029億7545万+9.39%42.430.84
01/145355355315350%7,10029億6990万+9.63%42.350.83
01/10531537531535+0.75%3,70029億6990万+10.08%42.350.83
01/09520536520531+2.12%6,00029億4770万+9.94%42.030.83
01/08515520515520+0.78%8,50028億8663万+8.33%41.160.81
01/07513518511516+2.38%7,50028億6443万+8.18%40.850.8
01/06501504500504+0.8%16,60027億9781万+6.11%39.90.79
2013
12/30492500490500+2.25%9,80027億7561万+5.71%39.580.78
12/27486489486489+0.82%4,20027億1455万+3.82%38.710.76
12/26471485471485+3.85%5,30026億9234万+3.19%38.390.76
12/25466468465467-0.21%5,20025億9242万-0.21%36.970.73
12/244674704654680%7,20025億9797万0%37.050.73
12/20465470465468+0.65%4,00025億9797万+0.21%37.050.73
12/19470472465465-1.06%3,60025億8132万-0.21%36.810.72
12/18473474468470-0.21%1,70026億907万+0.86%37.210.73
12/17465475465471+1.29%4,00026億1462万+1.29%37.280.73
12/16473473463465-2.52%8,30025億8132万+0.22%36.810.72
12/134774774724770%2,70026億4793万+3.02%37.760.74
12/124774804764770%5,20026億4793万+3.25%37.760.74
12/114814814774770%2,20026億4793万+3.7%37.760.74
12/10479482470477-0.42%14,90026億4793万+3.92%37.760.74
12/09478479478479+0.21%1,60026億5903万+4.81%37.920.75
12/06476483475478-1.24%3,20026億5348万+4.82%37.840.74
12/054824844754840%3,10026億8679万+6.37%38.310.75
12/04480485480484-1.02%4,60026億8679万+6.84%38.310.75
12/03475491475489+3.82%12,10027億1455万+8.19%38.710.76
12/02465471465471+2.17%5,90026億1462万+4.67%37.280.73
11/29455461455461+1.32%3,90025億5911万+2.67%36.490.72
11/28456459455455-0.22%3,90025億2580万+1.56%36.020.71
11/274564574544560%2,40025億3136万+1.79%36.10.71
11/26458458453456+0.44%2,80025億3136万+2.01%36.10.71
11/25457457454454-0.22%1,80025億2025万+1.57%35.940.71
11/22458458452455-0.22%3,00025億2580万+2.02%36.020.71
11/21455456452456+1.11%3,30025億3136万+2.47%36.10.71
11/20451453450451+0.22%2,00025億360万+1.35%35.70.7
11/19455455449450-0.44%3,90024億9805万+1.35%35.620.7
11/18451453451452+0.44%2,90025億915万+1.8%35.780.7
11/15450451449450+0.22%2,90024億9805万+1.58%35.620.7
11/14447450446449+0.45%3,80024億9250万+1.35%35.540.7
11/13447448445447+1.13%3,20024億8139万+1.13%35.380.7
11/12445446442442-0.45%9,80024億5364万+0.23%34.990.69
11/114474494424440%6,40024億6474万+0.68%35.150.69
11/08444445441444+0.45%2,90024億6474万+0.68%35.150.69
11/07444444442442+0.23%1,90024億5364万+0.23%34.990.69
11/064444444414410%3,70024億4809万+0.23%34.910.69
11/05445445440441-0.9%4,50024億4809万+0.23%34.910.69
11/01450452439445-1.11%7,30024億7029万+1.14%35.230.69
10/31448452448450+0.22%3,00024億9805万+2.27%35.620.7
10/304494504464490%4,00024億9250万+2.28%35.540.7
10/29450450447449-0.22%2,10024億9250万+2.51%35.540.7
10/28445450445450+1.58%5,00024億9805万+2.74%35.620.7
10/25444444440443+0.68%2,10024億5919万+1.37%35.070.69
10/244414424384400%2,30024億4254万+0.92%34.830.69
10/234404404394400%2,20024億4254万+0.92%34.830.69
10/224384404384400%1,20024億4254万+1.15%34.830.69
10/21437440436440+1.15%2,70024億4254万+1.15%34.830.69
10/18441441435435-1.14%6,60024億1478万+0.23%34.430.68
10/17440442440440+0.23%1,90024億4254万+1.38%34.830.69
10/16442442437439-0.68%2,00024億3698万+1.15%34.750.68
10/154424434384420%6,10024億5364万+2.08%34.990.69
10/11438442437442+1.38%1,90024億5364万+2.31%34.990.69
10/10440440436436+0.23%1,30024億2033万+1.16%34.510.68
10/094354384334350%2,00024億1478万+1.16%34.430.68
10/08432437432435+0.69%1,10024億1478万+1.16%34.430.68
10/07436436432432-1.14%2,30023億9813万+0.7%34.20.67
10/04437437436437+0.23%1,00024億2588万+2.1%34.590.68
10/03438438435436-0.46%1,00024億2033万+1.87%34.510.68
10/02437440437438+0.69%4,30024億3143万+2.34%34.670.68
10/01435436434435-0.46%2,30024億1478万+1.64%34.430.68