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
02/28314314314314+0.32%2,0008億253万+1.62%27.443.25
02/27313313305313+1.29%1,1007億9998万+0.97%27.353.24
02/26306309302309+0.32%6,2007億8975万-0.32%273.2
02/25306308306308-0.65%2007億8720万-0.96%26.913.19
02/24304310304310+0.98%1,1007億9231万-0.64%27.093.21
02/21305307305307+0.66%7007億8464万-1.6%26.823.18
02/20302305302305-0.65%4007億7953万-2.56%26.653.16
02/19303307303307-1.6%4007億8464万-2.23%26.823.18
02/18312312312312+2.63%9007億9742万-0.64%27.263.23
02/17296304296304+2.7%5007億7698万-3.49%26.563.15
02/14305310296296-2.95%5,1007億5653万-6.33%25.863.06
02/13305305305305-0.65%3007億7953万-3.48%26.653.16
02/12306307306307+0.66%1,4007億8464万-3.15%26.823.18
02/10307307305305-0.97%1,2007億7953万-4.09%26.653.16
02/07308311308308+1.99%2,5007億8720万-3.14%26.913.19
02/06298302298302-3.82%3007億7186万-5.03%26.393.13
02/05303314302314+5.02%1,6008億253万-1.57%27.443.25
02/04306306290299-2.92%9,8007億6420万-5.97%26.123.1
02/03313315308308-1.6%1,9007億8720万-3.14%26.913.19
01/31329329313313-1.57%5,8007億9998万-1.57%27.353.24
01/30321321312318-1.85%2,1008億1276万0%27.783.29
01/29319324319324+2.86%1,9008億2809万+1.89%28.313.35
01/28310315310315+2.27%1,6008億509万-0.63%27.523.26
01/27314317307308-3.45%8,0007億8720万-2.84%26.913.19
01/24324324318319-1.85%5,7008億1531万+0.31%27.873.3
01/23333333322325-1.52%6,1008億3065万+2.2%28.43.36
01/22330330325330+0.61%5,5008億4343万+4.1%28.833.42
01/21325328320328+1.23%4,7008億3832万+3.47%28.663.4
01/20328328324324-1.22%2,4008億2809万+2.53%28.313.35
01/17328328319328+0.31%3,7008億3832万+3.8%28.663.4
01/16324328319327+1.87%2,1008億3576万+3.48%28.573.39
01/153233233193210%2,0008億2042万+1.9%28.053.32
01/14324324315321-1.23%6,9008億2042万+1.9%28.053.32
01/10319326315325+2.2%4,0008億3065万+3.17%28.43.36
01/09320326313318-0.63%7,0008億1276万+0.95%27.783.29
01/083213213203200%1,5008億1787万+1.59%27.963.31
01/07320320320320-1.23%5008億1787万+1.59%27.963.31
01/06325325324324+2.86%3,5008億2809万+2.86%28.313.35
2013
12/30314320310315+0.32%5,6008億509万0%27.523.26
12/27312314308314+1.29%3,5008億253万-0.32%27.443.25
12/26308310305310+2.65%2,0007億9231万-1.59%27.093.21
12/25302305300302+0.33%9,4007億7186万-4.13%26.393.13
12/24309309301301-1.95%6,5007億6931万-4.44%26.33.12
12/203073073073070%3,3007億8464万-2.85%26.823.18
12/193083103063070%2,4007億8464万-2.85%26.823.18
12/18311313307307-1.92%5,6007億8464万-3.15%26.823.18
12/17316317311313-0.95%8,6007億9998万-1.26%27.353.24
12/16318318316316-0.63%3,4008億765万-0.32%27.613.27
12/133183193163180%3,9008億1276万+0.32%27.783.29
12/12316320316318+0.63%7008億1276万+0.63%27.783.29
12/11320320316316-1.25%5008億765万0%27.613.27
12/10317320317320+0.63%1,6008億1787万+1.27%27.963.31
12/09319323317318+0.32%1,9008億1276万+0.63%27.783.29
12/06316318315317+0.63%2,2008億1020万+0.63%27.73.28
12/05318330315315-0.94%9,9008億509万0%27.523.26
12/043223223183180%2,6008億1276万+0.63%27.783.29
12/033253253173180%4,1008億1276万+0.63%27.783.29
12/02320320318318-0.63%7008億1276万+0.63%27.783.29
11/29323323320320-1.23%4,0008億1787万+1.27%27.963.31
11/28322324318324+1.57%2,7008億2809万+2.53%28.313.35
11/27323323319319-0.62%1,5008億1531万+0.95%27.873.3
11/26314329314321+2.23%8,8008億2042万+1.9%28.053.32
11/25316316314314-1.26%1,0008億253万-0.32%27.443.25
11/22316318315318+0.95%3,7008億1276万+0.95%27.793.29
11/21313315313315+0.64%7008億509万+0.32%27.523.26
11/20314314313313-0.32%1,4007億9998万-0.32%27.353.24
11/19317318313314-0.63%2,4008億253万0%27.443.25
11/18313316312316-0.32%2,0008億765万+0.96%27.613.27
11/15313320311317+2.26%8,9008億1020万+1.28%27.73.28
11/14312312310310-0.96%2,7007億9231万-0.96%27.093.21
11/13312313310313+0.32%3,3007億9998万0%27.353.24
11/123113133113120%1,1007億9742万-0.32%27.263.23
11/113123123123120%6007億9742万-0.32%27.263.23
11/083113133113120%1,3007億9742万-0.64%27.263.23
11/073113133113120%8007億9742万-0.64%27.263.23
11/06312318312312-0.32%2,7007億9742万-0.95%27.263.23
11/05313314313313-0.32%2,1007億9998万-0.63%27.353.24
11/01314319314314-0.32%5,2008億253万-0.63%27.443.25
10/31316316315315-2.17%4,8008億509万-0.32%27.523.26
10/30321322317322+1.26%3,5008億2298万+1.9%28.143.33
10/29331333317318-3.34%9,5008億1276万+0.63%27.793.29
10/28316329316329+3.79%10,3008億4087万+4.11%28.753.41
10/253163183163170%2,0008億1020万+0.63%27.73.28
10/243173253153170%5,2008億1020万+0.63%27.73.28
10/23315318314317+1.28%3,2008億1020万+0.32%27.73.28
10/22310314310313+0.97%7007億9998万-0.63%27.353.24
10/21307310307310+1.31%2,0007億9231万-1.59%27.093.21
10/18309310306306-0.97%1,4007億8209万-3.16%26.743.17
10/17306310305309+0.98%2,5007億8975万-2.22%273.2
10/16307307306306-0.33%1,0007億8209万-3.47%26.743.17
10/153073093073070%4,2007億8464万-3.15%26.823.18
10/11309312302307-1.29%5,4007億8464万-3.15%26.823.18
10/10316318300311-0.96%5,8007億9487万-1.89%27.173.22
10/09311314301314+0.64%5,5008億253万-0.95%27.443.25
10/08312312312312-0.64%3,3007億9742万-1.58%27.263.23
10/07317318312314-1.26%4,8008億253万-0.95%27.443.25
10/04327327318318-0.93%4,4008億1276万0%27.793.29
10/03327327321321+0.31%1,2008億2042万+0.63%28.053.32
10/02322330320320-2.14%2,9008億1787万-0.31%27.963.31
10/01320328320327+2.51%2,6008億3576万+1.24%28.573.39