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
02/281,6361,6441,6321,643+0.18%3,200308億6805万-3.18%115.931.45
02/271,6481,6481,6401,640-0.55%2,700308億1169万-3.47%115.721.44
02/261,6301,6641,6301,649-4.18%10,500309億8078万-3.06%116.361.45
02/251,7181,7211,7111,721+0.47%10,300323億3349万+1.06%121.441.51
02/241,7061,7131,7061,713+0.53%2,300321億8319万+0.65%120.871.51
02/211,7001,7051,6951,7040%3,700320億1410万+0.18%120.241.5
02/201,7011,7041,6601,7040%4,500320億1410万+0.18%120.241.5
02/191,7051,7051,6981,704+0.24%2,400320億1410万+0.18%120.241.5
02/181,6991,7001,6991,700+0.06%5,000319億3895万-0.06%119.961.5
02/171,6951,6991,6901,699+0.35%1,100319億2016万-0.12%119.891.49
02/141,7091,7101,6801,693-0.99%3,800318億743万-0.47%119.461.49
02/131,7101,7131,7101,7100%500321億2682万+0.53%120.661.5
02/121,7191,7191,7081,710-0.52%3,000321億2682万+0.53%120.661.5
02/101,7111,7191,6901,719+0.59%3,400322億9591万+1.12%121.31.51
02/071,7091,7101,7001,709+0.53%1,900321億804万+0.65%120.591.5
02/061,7001,7001,6931,700+0.59%1,000319億3895万+0.24%119.961.5
02/051,7041,7051,6901,690-0.76%1,800317億5107万-0.24%119.251.49
02/041,6901,7031,6881,703+0.35%4,000319億9531万+0.71%120.171.5
02/031,6931,6971,6871,697+0.59%1,300318億8258万+0.47%119.741.49
01/311,7021,7021,6751,687-0.76%3,600316億9471万-0.06%119.041.48
01/301,7011,7021,6991,700-0.47%1,600319億3895万+0.77%119.961.5
01/291,7201,7251,6901,708-0.12%6,000320億8925万+1.36%120.521.5
01/281,7001,7101,6981,710+0.59%2,100321億2682万+1.54%120.661.5
01/271,7001,7011,6821,7000%4,800319億3895万+1.07%119.961.5
01/241,6921,7001,6901,700+0.06%2,900319億3895万+1.13%119.961.5
01/231,6951,6991,6941,699-0.06%3,700319億2016万+1.13%119.891.49
01/221,6981,7001,6981,700+0.12%1,400319億3895万+1.25%119.961.5
01/211,6981,6981,6961,698+0.12%1,200319億137万+1.19%119.821.49
01/201,6921,6971,6921,696+0.24%5,400318億6380万+1.19%119.671.49
01/171,7001,7021,6921,692-0.47%2,200317億8865万+1.01%119.391.49
01/161,7001,7021,6991,700+0.18%1,000319億3895万+1.55%119.961.5
01/151,7011,7021,6971,697-0.18%2,500318億8258万+1.5%119.741.49
01/141,7071,7091,7001,700-0.41%2,500319億3895万+1.74%119.961.5
01/101,7001,7091,6981,707+0.12%2,800320億7046万+2.28%120.451.5
01/091,7001,7101,7001,705+0.29%2,000320億3289万+2.28%120.311.5
01/081,6951,7001,6951,700+0.35%2,800319億3895万+2.04%119.961.5
01/071,6981,6991,6921,694+0.47%1,500318億2622万+1.8%119.531.49
01/061,6951,6951,6811,686+0.72%2,600316億7592万+1.38%118.971.48
2013
12/301,6601,6801,6601,674+0.97%3,500314億5047万+0.72%118.121.47
12/271,6501,6651,6501,658+0.36%900311億4987万-0.18%116.991.46
12/261,6391,6601,6211,652+1.98%1,600310億3714万-0.54%116.571.45
12/251,6401,6401,6041,620-1.22%9,100304億3594万-2.41%114.311.43
12/241,6651,6701,6401,640-1.5%5,600308億1169万-1.32%115.721.44
12/201,6701,6701,6651,665-0.18%1,200312億8138万+0.18%117.491.47
12/191,6651,6701,6651,668+0.12%800313億3774万+0.42%117.71.47
12/181,6651,6701,6651,666-0.42%5,700313億17万+0.36%117.561.47
12/171,6731,6741,6691,673+0.24%600314億3168万+0.84%118.051.47
12/161,6691,6731,6691,669+0.06%2,000313億5653万+0.72%117.771.47
12/131,6751,6771,6671,668-0.36%8,800313億3774万+0.79%117.71.47
12/121,6721,6751,6721,674+0.42%1,200314億5047万+1.21%118.121.47
12/111,6691,6751,6671,667-0.12%2,200313億1896万+0.91%117.631.47
12/101,6701,6701,6631,6690%1,600313億5653万+1.15%117.771.47
12/091,6651,6691,6611,669+0.54%2,700313億5653万+1.21%117.771.47
12/061,6641,6641,6601,660-0.24%600311億8744万+0.73%117.131.46
12/051,6631,6641,6551,664+0.06%1,300312億6259万+1.03%117.421.46
12/041,6591,6631,6581,663+0.24%900312億4381万+1.03%117.351.46
12/031,6581,6671,6501,659-0.48%2,000311億6865万+0.85%117.061.46
12/021,6571,6681,6501,667+0.73%2,500313億1896万+1.4%117.631.47
11/291,6701,6701,6551,655-0.6%3,400310億9350万+0.73%116.781.46
11/281,6691,6691,6631,665+0.18%400312億8138万+1.4%117.481.46
11/271,6621,6671,6621,662+0.12%800312億2502万+1.28%117.271.46
11/261,6581,6601,6581,660+0.24%900311億8744万+1.22%117.131.46
11/251,6541,6571,6541,656+0.12%1,900311億1229万+1.04%116.851.46
11/221,6491,6541,6491,654+0.36%400310億7472万+0.98%116.711.46
11/211,6491,6501,6451,648-0.12%1,300309億6199万+0.61%116.281.45
11/201,6601,6601,6501,650-0.66%600309億9957万+0.79%116.421.45
11/191,6651,6651,6451,661+1.03%4,400312億623万+1.53%117.21.46
11/181,6391,6451,6391,644+0.31%2,200308億8684万+0.55%1161.45
11/151,6331,6391,6311,639+0.43%1,900307億9290万+0.31%115.651.44
11/141,6301,6351,6271,632-0.18%2,600306億6139万-0.12%115.151.44
11/131,6341,6351,6301,635+0.06%1,100307億1775万+0.12%115.371.44
11/121,6271,6341,6271,634+0.37%500306億9896万+0.06%115.31.44
11/111,6331,6351,6281,628-0.12%1,000305億8624万-0.25%114.871.43
11/081,6251,6301,6251,630+0.18%500306億2381万-0.18%115.011.43
11/071,6341,6341,6261,627-0.18%900305億6745万-0.37%114.81.43
11/061,6301,6301,6261,6300%900306億2381万-0.24%115.011.43
11/051,6321,6351,6291,630-0.31%1,300306億2381万-0.31%115.011.43
11/011,6351,6351,6281,635-0.24%1,200307億1775万-0.06%115.371.44
10/311,6391,6391,6281,639-0.06%600307億9290万+0.18%115.651.44
10/301,6391,6401,6231,640+0.06%3,300308億1169万+0.24%115.721.44
10/291,6341,6391,6301,639-0.06%700307億9290万+0.18%115.651.44
10/281,6351,6401,6301,6400%1,100308億1169万+0.24%115.721.44
10/251,6341,6471,6341,640+0.37%3,700308億1169万+0.31%115.721.44
10/241,6401,6401,6341,634+0.25%1,500306億9896万-0.06%115.31.44
10/231,6401,6401,6301,630-0.61%1,700306億2381万-0.31%115.011.43
10/221,6401,6401,6321,640+0.55%1,300308億1169万+0.24%115.721.44
10/211,6401,6451,6311,631-0.55%2,800306億4260万-0.31%115.081.44
10/181,6451,6451,6401,640-0.3%4,100308億1169万+0.24%115.721.44
10/171,6341,6451,6321,645+0.67%700309億563万+0.61%116.071.45
10/161,6301,6421,6301,634+0.25%2,300306億9896万-0.06%115.31.44
10/151,6301,6301,6281,6300%1,300306億2381万-0.31%115.011.43
10/111,6251,6301,6251,630+0.31%600306億2381万-0.31%115.011.43
10/101,6211,6251,6211,625+0.25%200305億2988万-0.55%114.661.43
10/091,6211,6211,6211,621-0.18%200304億5473万-0.73%114.381.43
10/081,6251,6251,6241,624-0.06%200305億1109万-0.49%114.591.43
10/071,6251,6251,6231,625+0.12%600305億2988万-0.43%114.661.43
10/041,6301,6331,6221,623-0.61%1,100304億9230万-0.55%114.521.43
10/031,6401,6411,6331,633-1.03%2,000306億8018万0%115.231.44
10/021,6501,6501,6501,6500%600309億9957万+1.04%116.421.45
10/011,6501,6501,6501,6500%500309億9957万+1.1%116.421.45