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
02/28307308306307-0.32%6,00036億9977万-5.54%-0.81
02/273073083063080%14,20037億1182万-5.52%-0.82
02/26307310307308-1.28%14,80037億1182万-5.81%-0.82
02/253103123083120%35,60037億6003万-5.17%-0.83
02/24313313310312+0.65%17,90037億6003万-5.74%-0.83
02/21308312307310+0.98%17,10037億3592万-6.63%-0.82
02/203103143073070%46,90036億9977万-7.81%-0.81
02/19308310307307-0.32%29,10036億9977万-8.36%-0.81
02/18305310305308-4.94%135,80037億1182万-8.33%-0.82
02/17330332323324-1.52%176,70039億464万-4.14%-0.86
02/143273323243290%48,50039億6490万-2.66%-0.87
02/13331333325329-2.08%44,50039億6490万-2.95%-0.87
02/12331337331336+1.51%37,80040億4926万-0.88%-0.89
02/10333335330331+0.91%22,70039億8900万-2.36%-0.88
02/07330331327328-0.3%11,30039億5285万-3.24%-0.87
02/06325329324329+1.23%10,70039億6490万-2.66%-0.87
02/05330331324325+0.62%16,10039億1669万-3.85%-0.86
02/04323328320323-3.29%29,50038億9259万-4.44%-0.86
02/03335338333334-1.76%20,60040億2516万-0.89%-0.89
01/31345346335340-1.16%16,30040億9747万+0.89%-0.9
01/30343346343344-0.86%9,60041億4567万+2.38%-0.91
01/29344347343347+2.06%12,40041億8183万+3.58%-0.92
01/28336340335340+1.49%7,00040億9747万+2.1%-0.9
01/27337337333335-2.05%20,00040億3721万+0.9%-0.89
01/24342344340342-0.29%15,30041億2157万+3.01%-0.91
01/23341344340343+0.29%11,30041億3362万+3.63%-0.91
01/22345347340342-2.01%27,40041億2157万+3.64%-0.91
01/213493503473490%8,70042億593万+6.08%-0.93
01/20348349345349+0.29%13,90042億593万+6.4%-0.93
01/17345348345348+0.87%15,80041億9388万+6.42%-0.92
01/16345346342345+0.29%10,10041億5772万+5.83%-0.92
01/15343345341344+0.88%12,60041億4567万+5.85%-0.91
01/143413423383410%18,40041億952万+5.25%-0.9
01/10340342337341+0.89%8,80041億952万+5.25%-0.9
01/09347347334338-2.31%31,10040億7336万+4.64%-0.9
01/08340348338346+2.37%24,80041億6977万+7.45%-0.92
01/07333339333338+2.11%19,20040億7336万+5.3%-0.9
01/06329332328331+1.22%30,70039億8900万+3.44%-0.88
2013
12/30326328324327+1.87%16,80039億4080万+2.19%-0.87
12/27320322317321+0.31%9,90038億6849万+0.31%-0.85
12/26316320315320+1.27%16,40038億5644万0%-0.85
12/25313317313316+1.28%16,40038億823万-1.25%-0.84
12/24315317312312-1.58%37,70037億6003万-2.5%-0.83
12/20317320316317+0.63%11,50038億2028万-1.25%-0.84
12/19317318314315-0.32%16,30037億9618万-1.87%-0.84
12/18318318316316-0.32%7,70038億823万-1.56%-0.84
12/17315317314317+0.96%9,90038億2028万-1.25%-0.84
12/16320320314314-1.88%25,10037億8413万-2.18%-0.83
12/13322322319320+0.31%11,90038億5644万-0.31%-0.85
12/12321326319319-0.93%14,80038億4439万-0.31%-0.85
12/11321325319322+0.31%11,20038億8054万+0.63%-0.85
12/103223223193210%21,60038億6849万+0.63%-0.85
12/09326327321321-0.93%17,60038億6849万+0.63%-0.85
12/063243243223240%1,70039億464万+1.89%-0.86
12/05322325322324+0.62%9,90039億464万+1.89%-0.86
12/04326326320322-1.23%12,50038億8054万+1.58%-0.85
12/03323326323326+0.93%1,60039億2875万+2.84%-0.86
12/02324326322323+0.94%15,60038億9259万+2.22%-0.86
11/29317322317320+0.95%9,60038億5644万+1.59%-0.85
11/28319323317317-0.63%10,10038億2028万+0.63%-0.84
11/27322325319319-1.24%9,50038億4439万+1.27%-0.85
11/26327330322323-1.52%11,70038億9259万+2.87%-0.86
11/25330331327328+0.61%8,20039億5285万+4.46%-0.87
11/22326330326326+0.93%15,30039億2875万+4.15%-0.86
11/21324326322323+0.31%5,80038億9259万+3.53%-0.86
11/20322323321322+0.63%2,50038億8054万+3.21%-0.85
11/193243243203200%4,10038億5644万+2.89%-0.85
11/18323324320320+0.31%8,60038億5644万+2.89%-0.85
11/15321325317319+0.63%20,10038億4439万+2.9%-0.85
11/14315318314317+0.63%8,90038億2028万+2.26%-0.84
11/13312318312315+0.96%12,30037億9618万+1.94%-0.84
11/12312313311312+0.65%6,70037億6003万+0.97%-0.83
11/11311314310310-0.32%43,30037億3592万+0.32%-0.82
11/08310311310311+0.32%12,10037億4798万+0.65%-0.82
11/07311311309310+0.32%3,00037億3592万+0.32%-0.82
11/063093103083090%10,00037億2387万0%-0.82
11/053113113093090%13,60037億2387万0%-0.82
11/013093103093090%4,70037億2387万0%-0.82
10/313093103083090%2,50037億2387万0%-0.82
10/30311312309309-0.64%5,40037億2387万0%-0.82
10/293113113103110%4,40037億4798万+0.65%-0.82
10/28311311309311+0.97%11,00037億4798万+0.65%-0.82
10/25311311306308-0.96%22,60037億1182万-0.32%-0.82
10/24309311309311+0.97%5,70037億4798万+0.65%-0.82
10/23311313307308-0.96%24,80037億1182万-0.32%-0.82
10/22308311307311+0.97%12,50037億4798万+0.97%-0.82
10/21309309307308-0.32%5,60037億1182万0%-0.82
10/18308309307309+0.32%7,20037億2387万+0.32%-0.82
10/17308310304308+0.33%18,20037億1182万0%-0.82
10/16308309307307+0.33%2,50036億9977万-0.32%-0.81
10/15309309306306-0.97%6,90036億8772万-0.65%-0.81
10/11309309305309+0.32%12,10037億2387万+0.32%-0.82
10/10310310307308-0.32%4,40037億1182万0%-0.82
10/09307309305309-0.32%5,40037億2387万+0.32%-0.82
10/08305310305310+0.98%3,50037億3592万+0.65%-0.82
10/07310310306307-0.65%9,20036億9977万-0.32%-0.81
10/04308309305309+0.32%13,40037億2387万+0.32%-0.82
10/033103103083080%11,10037億1182万0%-0.82
10/02310312308308-0.65%14,20037億1182万0%-0.82
10/01310310309310+0.32%6,30037億3592万+0.98%-0.82