株価チャート

2013/08/27～2014/02/26

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
02/26265281265281+4.07%3004億2655万-1.75%-0.37
02/252652702652700%6004億986万-5.92%-0.36
02/24270270270270-1.82%7004億986万-6.25%-0.36
02/21275275275275-1.79%1004億1745万-5.17%-0.37
02/19281281280280-0.36%3004億2504万-3.78%-0.37
02/17288288281281+0.36%8004億2655万-3.44%-0.37
02/14260320260280+4.48%6,5004億2504万-4.11%-0.37
02/132682682642680%5004億682万-8.22%-0.36
02/12273276268268-1.83%1,8004億682万-8.22%-0.36
02/10254273254273+1.11%1,6004億1441万-6.51%-0.36
02/072702702702700%1004億986万-7.85%-0.36
02/06270270270270+0.75%1004億986万-8.16%-0.36
02/05267270267268+4.69%1,0004億682万-9.15%-0.36
02/04271271256256-10.8%1,8003億8860万-13.22%-0.34
02/03287287287287+0.35%1004億3566万-3.37%-0.38
01/30286286286286-4.67%3004億3414万-4.03%-0.38
01/29300300300300+1.01%1004億5540万+0.33%-0.4
01/27298298297297-2.3%2004億5084万-1.33%-0.4
01/24304304304304-2.56%4004億6147万+0.66%-0.4
01/22302312301312-1.58%4004億7361万+2.97%-0.42
01/21308317308317+5.67%6004億8120万+4.28%-0.42
01/20316316300300-5.06%6004億5540万-1.32%-0.4
01/17310316310316-0.32%1,6004億7968万+3.61%-0.42
01/16285317275317+8.19%8,8004億8120万+3.93%-0.42
01/15303303293293-5.48%3004億4477万-3.62%-0.39
01/14320320301310-0.32%3004億7058万+1.64%-0.41
01/10311311311311+2.64%1004億7209万+1.97%-0.41
01/07302303302303+2.36%6004億5995万-0.33%-0.4
01/06296296296296-1.33%3004億4932万-2.95%-0.39
2013
12/30297300297300+0.33%3004億5540万-1.96%-0.4
12/27271299271299+7.17%2,8004億5388万-2.29%-0.4
12/26272279272279+2.95%2004億2352万-9.12%-0.37
12/25289289271271-1.45%3,0004億1137万-12.01%-0.36
12/24273282273275-4.84%3,4004億1745万-11.29%-0.37
12/20290290285289-0.34%1,6004億3870万-7.37%-0.38
12/19290290290290+0.69%3004億4022万-7.35%-0.39
12/18288288288288-0.35%5004億3718万-8.28%-0.38
12/17286291286289-4.3%1,7004億3870万-8.25%-0.38
12/16301302291302-1.31%9004億5843万-4.43%-0.4
12/13306306306306-2.55%2004億6450万-3.47%-0.41
12/12306314306314-6.55%4004億7665万-0.95%-0.42
12/10336336336336-0.88%9005億1004万+5.99%-0.45
12/09334339334339+2.73%7005億1460万+7.28%-0.45
12/06326330326330+0.92%4005億94万+4.76%-0.44
12/05319327319327+2.51%2004億9638万+4.14%-0.43
12/04302319302319+0.31%3004億8424万+1.59%-0.42
12/02318318318318+0.32%4004億8272万+1.6%-0.42
11/29317317317317+2.26%1004億8120万+1.28%-0.42
11/28301310301310+2.31%4004億7058万-1.27%-0.41
11/273033053033030%1,2004億5995万-4.11%-0.4
11/25309309303303-1.94%1,2004億5995万-4.42%-0.4
11/22307309307309-1.9%3004億6906万-2.52%-0.41
11/21315315315315-0.63%3004億7817万-0.63%-0.42
11/203173173173170%1004億8120万0%-0.42
11/19317317317317+4.62%1004億8120万+0.32%-0.42
11/18309330303303-6.77%1,1004億5995万-4.11%-0.4
11/15315325315325+3.5%7004億9335万+2.52%-0.43
11/143143143143140%5004億7665万-0.95%-0.42
11/12314314314314+1.29%1004億7665万-0.95%-0.42
11/08299310299310-1.59%5004億7058万-2.52%-0.41
11/07303315303315-3.67%2004億7817万-1.25%-0.42
10/30320327320327+1.87%2004億9638万+1.87%-0.43
10/28321321321321+5.25%2004億8727万0%-0.43
10/25313313305305-2.56%2004億6299万-5.28%-0.41
10/24313313313313-0.32%1004億7513万-3.4%-0.42
10/23314314314314-2.79%1004億7665万-3.68%-0.42
10/22323323323323+1.57%2004億9031万-1.82%-0.43
10/21310318310318+4.26%2004億8272万-3.34%-0.42
10/18304312304305-2.24%1,0004億6299万-7.01%-0.41
10/17334334310312+4.35%2,1004億7361万-4.88%-0.42
10/16319319290299-8.56%1,7004億5388万-8.28%-0.4
10/15311328311327-4.39%7004億9638万0%-0.43
10/11341342341342+0.29%5005億1915万+5.23%-0.45
10/10341341341341+3.02%2005億1763万+5.25%-0.45
10/09307331307331+4.75%2005億245万+2.8%-0.44
10/08313316313316+3.61%6004億7968万-1.25%-0.42
10/07306306305305-1.93%5004億6299万-4.69%-0.41
10/04311311311311+3.32%1004億7209万-2.81%-0.41
10/02301302301301-1.31%8004億5691万-5.64%-0.4
10/01307320301305-4.69%2,0004億6299万-4.39%-0.41
09/30320320320320-3.9%1,9004億8576万+0.31%-0.43
09/27341341333333+2.46%6005億549万+4.72%-0.44
09/26325325325325+0.31%1004億9335万+2.52%-0.43
09/25324324324324-6.9%3004億9183万+2.53%-0.43
09/20348348348348-2.52%1005億2826万+10.13%-0.46
09/19357357357357+5%2005億4192万+13.69%-0.47
09/183353483243400%2,4005億1612万+8.97%-0.45
09/17340342324340-0.58%1,5005億1612万+9.32%-0.45
09/13357357324342-5%2,8005億1915万+10.68%-0.45
09/12405411350360-9.32%14,3005億4648万+16.88%-0.48
09/11331397331397+25.24%9,6006億264万+30.16%-0.53
09/10317317317317+1.28%3004億8120万+4.62%-0.42
09/09287313285313+10.6%2,1004億7513万+2.96%-0.42
09/06287287283283-0.7%1,0004億2959万-7.21%-0.38
09/05284285284285-5%2004億3263万-7.47%-0.38
09/04300300300300+1.01%1004億5540万-3.23%-0.4
09/032972972972970%1004億5084万-4.81%-0.4
08/292972972972970%7004億5084万-5.71%-0.4
08/282972972972970%1004億5084万-6.31%-0.4
08/272972972972970%1,0004億5084万-7.48%-0.4