株価チャート

2013/09/02~2014/01/31

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
01/31297302295297+0.34%35,100274億8856万-4.19%30.410.87
01/30304304295296-2.63%28,500273億9600万-4.52%30.30.87
01/29302306302304+1%28,500281億3644万-2.25%31.120.89
01/28305309298301-1.31%50,200278億5877万-3.22%30.820.89
01/27311314303305-4.39%47,400282億2899万-1.93%31.230.9
01/24316321311319-0.62%44,400295億2475万+2.57%32.660.94
01/23329332320321-2.73%36,000297億986万+3.22%32.860.94
01/22330333328330-0.6%26,900305億4284万+6.45%33.790.97
01/21327335324332+1.84%41,300307億2795万+7.44%33.990.98
01/20325328325326+0.62%19,900301億7263万+5.84%33.380.96
01/17326326319324-0.61%45,600299億8752万+5.54%33.170.95
01/16315327315326+4.15%111,700301億7263万+6.54%33.380.96
01/15313315312313+1.29%48,500289億6942万+2.62%32.050.92
01/14310313307309-0.64%45,400285億9921万+1.31%31.640.91
01/10309313306311+0.32%32,800287億8432万+1.97%31.840.91
01/09309315301310-0.64%70,800286億9176万+1.97%31.740.91
01/08312312311312+0.65%27,200288億7687万+2.63%31.940.92
01/07312312309310-0.64%25,200286億9176万+2.31%31.740.91
01/06311312310312+0.97%44,000288億7687万+3.31%31.940.92
2013
12/30307310307309+1.31%41,100285億9921万+2.32%31.640.91
12/27300306299305+1.67%45,000282億2899万+1.33%31.230.9
12/26297300295300+3.09%45,600277億6622万0%30.710.88
12/25294296290291-2.35%77,500269億3323万-3%29.790.86
12/24297298296298+0.34%35,600275億8111万-0.67%30.510.88
12/20300300296297-1%44,800274億8856万-0.67%30.410.87
12/19301304298300-1.32%40,400277億6622万+0.33%30.710.88
12/18308308290304-1.62%60,700281億3644万+2.01%31.120.89
12/17304309298309+1.98%35,800285億9921万+3.69%31.640.91
12/16307308295303-1.94%45,900280億4388万+2.02%31.020.89
12/13305310302309+0.32%76,500285億9921万+4.39%31.640.91
12/123103103033080%40,800285億665万+4.41%31.530.91
12/11309310307308-0.32%21,500285億665万+4.76%31.530.91
12/10309310306309+0.65%44,100285億9921万+5.46%31.640.91
12/09305308304307+1.99%45,800284億1410万+5.14%31.430.9
12/06299302299301+0.67%20,400278億5877万+3.44%30.820.89
12/05305305299299-0.99%35,900276億7367万+3.1%30.610.88
12/04294303294302+1%53,000279億5133万+4.14%30.920.89
12/03303304299299-0.66%35,400276億7367万+3.1%30.610.88
12/02299303298301+0.67%46,700278億5877万+4.15%30.820.89
11/29294300294299+0.67%47,700276億7367万+3.46%30.610.88
11/28296298294297-0.34%24,500274億8856万+2.77%30.410.87
11/27295298292298+1.02%36,000275億8111万+3.11%30.510.88
11/26293296290295+0.68%42,400273億345万+2.43%30.20.87
11/25290293289293+1.74%26,900271億1834万+1.74%300.86
11/22290291287288-0.35%26,500266億5557万0%29.490.85
11/21289289286289+0.35%29,800267億4813万+0.35%29.590.85
11/20287288286288+0.35%14,200266億5557万0%29.490.85
11/19287290287287-0.35%13,700265億6302万-0.35%29.380.84
11/18289289288288-0.69%27,900266億5557万0%29.490.85
11/15288290287290+1.05%31,400268億4068万+0.35%29.690.85
11/14285288285287+1.06%17,500265億6302万-1.03%29.380.84
11/13285287283284-0.35%44,900262億8536万-2.41%29.080.84
11/12282285282285+0.35%22,600263億7791万-2.06%29.180.84
11/11284286283284+0.35%32,500262億8536万-2.41%29.080.84
11/08284285283283-1.05%16,500261億9280万-2.75%28.970.83
11/07285286283286+0.35%13,000264億7046万-1.72%29.280.84
11/06282286282285+0.35%20,400263億7791万-2.06%29.180.84
11/05282285281284+0.35%42,800262億8536万-2.74%29.080.84
11/01285288283283-0.7%41,400261億9280万-3.08%28.970.83
10/312892892852850%67,000263億7791万-2.4%29.180.84
10/30298298285285-4.04%202,600263億7791万-2.73%29.180.84
10/29296299293297+1.02%65,000274億8856万+1.37%30.410.87
10/28295296292294+0.34%55,500272億1090万+0.34%30.10.86
10/252932932902930%34,900271億1834万+0.34%300.86
10/24289293287293+1.38%31,500271億1834万+0.34%300.86
10/23290292288289-0.34%53,100267億4813万-1.03%29.590.85
10/22290290288290+0.35%19,800268億4068万-0.68%29.690.85
10/212872922872890%41,500267億4813万-1.37%29.590.85
10/18290291289289-1.03%29,400267億4813万-1.37%29.590.85
10/17289292286292+1.04%98,300270億2579万-0.34%29.90.86
10/162882902862890%35,800267億4813万-1.37%29.590.85
10/15290292286289-0.34%72,800267億4813万-1.37%29.590.85
10/11290296286290-7.35%399,000268億4068万-1.36%29.690.85
10/10315316307313+0.64%226,000289億6942万+6.46%32.050.92
10/09300311298311+1.97%163,500287億8432万+6.14%31.840.91
10/08293315293305+4.1%262,000282億2899万+4.81%31.230.9
10/07288298284293+3.17%91,900271億1834万+1.03%300.86
10/04289289283284-1.39%40,900262億8536万-2.07%29.080.84
10/03286290283288+0.7%43,800266億5557万-0.69%29.490.85
10/02291291285286-1.04%30,200264億7046万-1.38%29.280.84
10/01289291286289-1.03%22,100267億4813万-0.34%29.590.85
09/30293293289292+0.34%16,000270億2579万+0.69%29.90.86
09/27293298289291-0.34%51,900269億3323万+0.34%29.790.86
09/262922932882920%22,400270億2579万+0.69%29.90.86
09/25292292289292+0.34%26,500270億2579万+0.69%29.90.86
09/24293296290291-0.34%47,700269億3323万+0.69%29.790.86
09/20289292288292+1.04%15,800270億2579万+1.04%29.90.86
09/19289289287289+0.35%24,400267億4813万0%29.590.85
09/18289290286288-0.69%23,400266億5557万-0.35%29.490.85
09/17293293285290-2.68%70,200268億4068万+0.35%29.690.85
09/132982982942980%54,600275億8111万+3.47%30.510.88
09/12292298292298+0.34%26,100275億8111万+3.47%30.510.88
09/11289298288297+1.37%49,700274億8856万+3.48%30.410.87
09/10295295288293-0.68%31,900271億1834万+2.09%300.86
09/09292295290295+1.72%26,500273億345万+3.15%30.20.87
09/06293293289290-1.02%16,500268億4068万+1.4%29.690.85
09/05290293288293+1.38%30,800271億1834万+2.45%300.86
09/04286290286289+0.35%16,400267億4813万+1.4%29.590.85
09/03285288284288+1.77%33,700266億5557万+1.05%29.490.85
09/02275285275283+2.17%19,200261億9280万-0.7%28.970.83