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
02/28526526520520-1.14%16,20042億6212万-5.63%-2.05
02/27526529525526-0.19%16,20043億1130万-4.71%-2.07
02/26523535520527-6.73%68,70043億1950万-4.87%-2.08
02/25555565555565+1.44%46,90046億3096万+1.8%-2.23
02/24555559552557+0.36%26,70045億6539万+0.36%-2.19
02/21555556554555+0.18%18,60045億4900万0%-2.19
02/20562562554554-1.42%25,50045億4080万-0.18%-2.18
02/19561565560562-0.18%15,60046億637万+1.26%-2.21
02/18562567561563+0.54%13,30046億1457万+1.62%-2.22
02/17561563557560+0.72%11,20045億8998万+1.27%-2.21
02/14557562553556+0.54%16,60045億5719万+0.54%-2.19
02/13568569552553-1.6%19,40045億3260万+0.18%-2.18
02/12559565558562+0.72%11,70046億637万+1.81%-2.21
02/10560562555558+1.27%10,20045億7359万+1.27%-2.2
02/07550554547551+0.55%15,60045億1621万0%-2.17
02/06545548542548+0.55%9,10044億9162万-0.18%-2.16
02/05547549531545+1.3%13,00044億6703万-0.55%-2.15
02/04526540520538-0.92%27,90044億966万-1.65%-2.12
02/03546550539543-1.27%23,80044億5064万-0.55%-2.14
01/31558559547550-0.72%14,30045億802万+1.1%-2.17
01/30551558547554-0.89%17,90045億4080万+2.03%-2.18
01/29565568555559+0.18%18,20045億8178万+3.33%-2.2
01/28553560550558+2.76%17,40045億7359万+3.53%-2.2
01/27540559537543-3.04%38,60044億5064万+0.93%-2.14
01/24562568559560-0.36%23,50045億8998万+4.28%-2.21
01/23567567561562+0.18%10,50046億637万+5.05%-2.21
01/22562567560561-0.18%16,70045億9818万+5.25%-2.21
01/21568568558562-1.06%18,20046億637万+5.64%-2.21
01/20557568556568+2.71%21,70046億5555万+7.17%-2.24
01/17550553546553+0.55%18,30045億3260万+4.93%-2.18
01/16548550546550+0.92%14,20045億802万+4.76%-2.17
01/155485495455450%14,10044億6703万+4.01%-2.15
01/14547548544545-0.37%23,80044億6703万+4.41%-2.15
01/10550550546547-0.36%13,90044億8343万+5.19%-2.15
01/09549550546549+0.55%15,20044億9982万+5.78%-2.16
01/08543550543546+0.18%13,70044億7523万+5.61%-2.15
01/07550550545545+0.37%13,60044億6703万+5.83%-2.15
01/06544546540543+0.37%18,40044億5064万+5.64%-2.14
2013
12/30529545527541+4.24%47,90044億3425万+5.66%-2.13
12/27516521516519-0.76%14,20042億5393万+1.57%-2.04
12/26510524510523+2.15%15,80042億8671万+2.55%-2.06
12/25504515504512+1.19%23,50041億9655万+0.39%-2.02
12/24514514504506-0.98%28,30041億4737万-0.59%-1.99
12/20511514500511-0.58%28,00041億8836万+0.39%-2.01
12/19515515511514+0.39%9,80042億1294万+0.98%-2.02
12/185115165115120%14,80041億9655万+0.79%-2.02
12/17518519512512-0.58%19,40041億9655万+0.79%-2.02
12/16517518515515-0.96%17,80042億2114万+1.38%-2.03
12/13515520513520+0.97%9,80042億6212万+2.36%-2.05
12/12514517513515+0.19%10,20042億2114万+1.58%-2.03
12/11525525512514-1.72%23,60042億1294万+1.38%-2.02
12/10511529511523+2.55%38,20042億8671万+3.36%-2.06
12/09511511507510+0.79%14,50041億8016万+0.99%-2.01
12/06508510505506-0.78%9,60041億4737万+0.2%-1.99
12/05507510507510+0.79%4,00041億8016万+0.99%-2.01
12/04506509505506-0.2%12,90041億4737万+0.4%-1.99
12/03505508505507+0.4%9,70041億5557万+0.6%-2
12/02504509503505+0.4%8,70041億3918万+0.2%-1.99
11/29503507502503-0.2%10,10041億2278万0%-1.98
11/28506508504504-0.59%20,60041億3098万+0.2%-1.98
11/27505508505507+0.4%7,10041億5557万+1%-2
11/26510510505505-0.39%19,00041億3918万+0.6%-1.99
11/25506508506507+0.6%12,90041億5557万+1.2%-2
11/22505506504504-0.2%8,10041億3098万+0.6%-1.98
11/215065065045050%11,50041億3918万+1%-1.99
11/20504506503505+0.2%5,50041億3918万+1.2%-1.99
11/19502506502504-0.2%10,10041億3098万+1%-1.98
11/18506506501505+0.8%7,70041億3918万+1.41%-1.99
11/15503509500501-0.2%11,70041億639万+0.8%-1.97
11/14506506500502-0.79%12,00041億1459万+1.01%-1.98
11/135055085035060%11,70041億4737万+1.81%-1.99
11/12510510505506-0.59%9,50041億4737万+2.02%-1.99
11/11509510506509+0.79%9,10041億7196万+2.62%-2
11/085075095045050%8,10041億3918万+2.02%-1.99
11/075085105045050%11,00041億3918万+2.02%-1.99
11/06507507503505+0.2%9,40041億3918万+2.23%-1.99
11/05507507502504+0.8%13,80041億3098万+2.02%-1.98
11/015015024965000%11,90040億9820万+1.21%-1.97
10/315005014955000%19,90040億9820万+1.21%-1.97
10/30497500497500+0.6%8,50040億9820万+1.42%-1.97
10/29495499495497+0.4%8,00040億7361万+0.81%-1.96
10/284974984954950%13,70040億5721万+0.41%-1.95
10/254964964924950%8,70040億5721万+0.41%-1.95
10/24489495489495+0.41%13,00040億5721万+0.41%-1.95
10/23490496490493-0.2%19,10040億4082万0%-1.94
10/22491494489494+0.61%10,30040億4902万+0.2%-1.95
10/214944944894910%15,10040億2443万-0.41%-1.93
10/18488491486491+0.41%13,40040億2443万-0.41%-1.93
10/17488490486489+0.2%9,30040億803万-1.01%-1.93
10/16487489485488+0.21%12,90039億9984万-1.21%-1.92
10/15488492487487+0.21%14,20039億9164万-1.42%-1.92
10/11486489484486-0.61%19,40039億8345万-1.82%-1.91
10/10493493486489-1.01%13,10040億803万-1.21%-1.93
10/094884944864940%18,00040億4902万-0.2%-1.95
10/08491495488494+0.82%7,00040億4902万-0.2%-1.95
10/07495495490490-1.01%16,10040億1623万-1.01%-1.93
10/044924964924950%7,10040億5721万0%-1.95
10/03495498494495-0.4%3,60040億5721万0%-1.95
10/02496498493497+0.2%13,00040億7361万0%-1.96
10/01500500493496-0.6%15,70040億6541万-0.4%-1.95