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
02/28245247243243+0.41%57,10081億7385万-3.95%8.531.76
02/27246248241242-1.63%135,10081億4021万-4.72%8.51.76
02/26247249244246-3.91%204,60082億7476万-3.53%8.641.79
02/25260260256256-1.16%144,70086億1113万0%8.991.86
02/24257260255259+0.78%101,90087億1204万+0.78%9.091.88
02/21256258255257+1.58%57,60086億4477万-0.39%9.021.87
02/20258262251253-1.94%136,20085億1022万-1.94%8.881.84
02/19261261256258-0.77%77,30086億7841万0%9.061.87
02/18255263251260+2.36%227,80087億4568万+1.17%9.131.89
02/17248255246254+2.42%128,40085億4386万-1.17%8.921.84
02/14255255240248-2.75%273,10083億4203万-3.13%8.711.8
02/13264264253255-1.92%219,50085億7749万-0.78%8.951.85
02/12265265260260-0.38%140,40087億4568万+1.56%9.131.89
02/10256264256261+3.57%153,90087億7932万+1.95%9.171.9
02/07248255248252+3.28%123,40084億7658万-1.56%8.851.83
02/06241247239244+2.09%155,10082億748万-4.69%8.571.77
02/05245245234239+3.02%214,70080億3930万-6.64%8.391.74
02/04230241225232-10.77%566,60078億384万-9.38%8.151.68
02/03264273257260-2.26%504,20087億4568万+1.56%9.131.89
01/31263269259266+2.7%606,10089億4750万+4.72%9.341.93
01/30255260254259-1.52%258,20087億1204万+2.37%9.091.88
01/29259264256263+3.54%198,80088億4659万+4.37%9.241.91
01/28252256251254+1.2%171,10085億4386万+1.2%8.921.84
01/27252255251251-3.83%297,50084億4294万+0.4%8.811.82
01/24261267261261-1.88%181,50087億7932万+4.82%9.171.9
01/232702742662660%122,10089億4750万+7.26%9.341.93
01/22271272261266-1.85%219,10089億4750万+8.13%9.341.93
01/21278279269271-2.52%217,90091億1569万+10.61%9.521.97
01/20279280277278+2.96%395,20093億5115万+14.4%9.762.02
01/17263275259270+4.65%352,70090億8205万+12.03%9.481.96
01/16255264255258+2.38%408,00086億7841万+7.95%9.061.87
01/15248254248252+1.2%108,30084億7658万+5.88%8.851.83
01/14243254240249+2.05%303,30083億7567万+5.06%8.741.81
01/10250250236244-3.56%510,10082億748万+2.95%8.571.77
01/09252256252253+1.2%274,00085億1022万+7.2%8.881.84
01/08249253248250+1.21%263,20084億931万+6.38%8.781.82
01/07256258243247-3.89%481,30083億840万+5.56%8.671.79
01/062522592502570%264,70086億4477万+10.3%9.021.87
2013
12/30252262252257+2.8%516,60086億4477万+11.26%9.021.87
12/27246256243250+2.88%638,00084億931万+8.7%8.781.82
12/26232246232243+4.74%628,40081億7385万+6.11%8.531.76
12/25230232229232+0.43%225,60078億384万+1.75%8.151.68
12/24234234229231-1.28%264,90077億7020万+1.76%8.111.68
12/20235235231234-0.43%212,30078億7111万+3.08%8.221.7
12/19233236233235+0.86%225,20079億475万+3.52%8.251.71
12/18233233231233+0.43%81,70078億3747万+3.1%8.181.69
12/17232233229232+0.87%143,60078億384万+3.11%8.151.68
12/16230234227230+0.88%253,60077億3656万+2.22%8.081.67
12/13228232226228+0.44%103,90076億6929万+1.79%8.011.66
12/12227229225227-0.87%79,80076億3565万+1.79%7.971.65
12/112292292262290%62,50077億293万+2.69%8.041.66
12/10229230227229-0.43%64,60077億293万+3.15%8.041.66
12/09230232229230+0.44%75,50077億3656万+4.07%8.081.67
12/06226229225229+0.88%105,10077億293万+4.09%8.041.66
12/05227229226227-0.87%85,00076億3565万+3.18%7.971.65
12/04228231225229-1.29%207,70077億293万+4.09%8.041.66
12/03238239231232-2.52%346,70078億384万+5.94%8.151.68
12/02232238230238+5.31%770,90080億566万+8.68%8.361.73
11/29223230221226+1.35%440,20076億201万+3.67%7.941.64
11/28222223219223+1.36%65,00075億110万+2.29%7.831.62
11/27219221219220-0.45%38,80074億19万+0.92%7.731.6
11/26220223219221+0.91%70,10074億3383万+1.38%7.761.61
11/25220222219219-0.45%61,20073億6655万+0.46%7.691.59
11/22221222218220-0.45%106,40074億19万+0.92%7.731.6
11/212212212182210%43,90074億3383万+1.38%7.761.61
11/20223223218221-0.9%112,20074億3383万+1.84%7.761.61
11/19224224222223-0.45%55,30075億110万+2.76%7.831.62
11/18221225221224+2.28%126,70075億3474万+3.23%7.871.63
11/15218221218219-0.45%121,70073億6655万+0.92%7.691.59
11/14216220215220+2.33%167,40074億19万+1.38%7.731.6
11/13214217213215-0.46%64,20072億3200万-1.38%7.551.56
11/12213217212216+0.93%149,70072億6564万-0.92%7.581.57
11/11214216212214+0.94%81,70071億9837万-2.28%7.511.55
11/08210212209212+0.47%90,60071億3109万-3.2%7.441.54
11/07209212209211+0.96%70,80070億9745万-4.09%7.411.53
11/06209210208209-0.48%100,50070億3018万-5.43%7.341.52
11/05213214209210-0.94%105,60070億6382万-5.41%7.371.53
11/01215216210212-2.3%134,70071億3109万-4.93%7.441.54
10/31217218214217+0.46%83,50072億9928万-3.13%7.621.58
10/30223223215216-2.7%153,60072億6564万-4%7.581.57
10/29221223219222+0.45%91,80074億6746万-1.33%7.81.61
10/28220222220221+0.45%61,90074億3383万-2.21%7.761.61
10/25221222219220-0.9%77,20074億19万-3.08%7.731.6
10/24218222218222+0.91%79,80074億6746万-2.2%7.81.61
10/23222223220220-0.9%300,80074億19万-3.08%7.731.6
10/22220222219222+0.45%51,20074億6746万-2.63%7.81.61
10/21218223218221+1.38%178,90074億3383万-3.07%7.761.61
10/182162192162180%40,00073億3292万-4.39%7.661.58
10/17217219216218+2.83%108,60073億3292万-4.8%7.661.58
10/16216217211212-1.85%121,50071億3109万-7.42%7.441.54
10/15217222215216-0.92%133,50072億6564万-5.68%7.581.57
10/11220222216218-0.91%103,90073億3292万-4.8%7.661.58
10/102242252192200%103,30074億19万-3.93%7.731.6
10/09220223215220-6.78%414,20074億19万-3.51%7.731.6
10/08224236220236+3.51%245,00079億3839万+3.51%8.291.71
10/07231235227228-1.3%156,90076億6929万+0.44%8.011.66
10/04229233226231-1.28%151,40077億7020万+2.21%8.111.68
10/03230235230234+0.86%45,40078億7111万+4%8.221.7
10/02240241231232-2.11%135,00078億384万+3.57%8.151.68
10/01235242234237+0.85%158,20079億7202万+6.28%8.321.72