株価チャート

2013/09/27～2014/02/28

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
02/28255255253253-0.78%1,80024億1637万-7.66%-0.82
02/27255257255255-1.54%11,90024億3547万-7.27%-0.83
02/26252262252259-6.83%57,10024億7367万-6.16%-0.84
02/25278278275278+1.09%23,20026億5514万+0.72%-0.91
02/24275277274275+0.36%14,70026億2649万-0.36%-0.9
02/21270277270274-1.44%35,80026億1694万-0.72%-0.89
02/20280280277278+0.36%6,60026億5514万+0.72%-0.91
02/19276279276277+0.36%2,20026億4559万+0.36%-0.9
02/18281281275276-1.43%7,00026億3604万+0.36%-0.9
02/172802802772800%3,40026億7424万+1.82%-0.91
02/14280280276280+0.72%16,40026億7424万+2.19%-0.91
02/13280280277278-0.71%5,80026億5514万+1.83%-0.91
02/12285285278280-2.44%8,90026億7424万+2.56%-0.91
02/10276287275287+3.99%24,40027億4110万+5.51%-0.94
02/07275276273276+1.1%4,50026億3604万+2.22%-0.9
02/06270275270273+0.74%6,70026億739万+1.49%-0.89
02/05272275271271-0.37%5,60025億8829万+0.74%-0.88
02/04276276270272-2.16%16,70025億9784万+1.49%-0.89
02/03277280274278-0.36%16,70026億5514万+4.12%-0.91
01/312802812752790%13,40026億6469万+4.89%-0.91
01/30275280274279+1.82%16,60026億6469万+5.28%-0.91
01/292742762732740%4,50026億1694万+3.79%-0.89
01/28271274271274+1.11%1,60026億1694万+4.18%-0.89
01/27272275270271-1.09%8,20025億8829万+3.44%-0.88
01/24274274273274-1.08%9,30026億1694万+4.98%-0.89
01/23274277274277+1.09%5,20026億4559万+6.54%-0.9
01/22274275274274+0.37%6,60026億1694万+5.79%-0.89
01/21275276273273-0.73%4,00026億739万+5.81%-0.89
01/20272275270275+1.1%10,00026億2649万+7%-0.9
01/17275276271272-0.37%8,60025億9784万+5.84%-0.89
01/16270273268273+1.87%5,60026億739万+6.64%-0.89
01/15268272261268+0.75%16,20025億5963万+5.1%-0.87
01/14267268265266-0.75%11,00025億4053万+4.72%-0.87
01/10264269261268+2.29%5,90025億5963万+5.51%-0.87
01/09259262258262+0.77%5,20025億233万+3.56%-0.85
01/08257263257260-0.38%18,40024億8323万+2.77%-0.85
01/07260262258261+2.76%8,80024億9278万+3.57%-0.85
01/06255258254254+0.4%23,30024億2592万+0.79%-0.83
2013
12/302532552522530%8,60024億1637万+0.8%-0.82
12/272532542532530%6,40024億1637万+0.8%-0.82
12/262532542502530%3,70024億1637万+0.8%-0.82
12/25250253248253+1.61%14,80024億1637万+0.4%-0.82
12/24250252249249-0.8%4,40023億7817万-1.19%-0.81
12/20250252248251+0.4%2,80023億9727万-0.4%-0.82
12/19252252250250-1.19%1,10023億8772万-0.79%-0.81
12/182532532532530%1,10024億1637万+0.4%-0.82
12/17252253252253+0.8%2,10024億1637万+0.4%-0.82
12/16250251250251-0.4%2,20023億9727万-0.4%-0.82
12/13251252250252+0.4%2,90024億682万0%-0.82
12/12250251250251+0.4%2,50023億9727万-0.4%-0.82
12/11253253250250-0.4%3,00023億8772万-1.19%-0.81
12/10253253251251-0.79%1,30023億9727万-0.79%-0.82
12/092502532502530%6,00024億1637万0%-0.82
12/06253253253253+0.4%60024億1637万0%-0.82
12/05254254252252-0.4%1,10024億682万-0.4%-0.82
12/04254254253253-0.39%3,10024億1637万0%-0.82
12/03254254252254+0.4%5,60024億2592万+0.4%-0.83
12/02252253250253+1.2%8,80024億1637万0%-0.82
11/29249250249250+0.4%3,10023億8772万-1.19%-0.81
11/282492492492490%2,70023億7817万-1.97%-0.81
11/27249250249249-0.4%2,70023億7817万-1.97%-0.81
11/26249250248250+0.81%3,40023億8772万-1.57%-0.81
11/25252252248248-1.59%10,90023億6862万-2.36%-0.81
11/22254254252252-0.79%3,10024億682万-0.79%-0.82
11/21253254253254-0.39%2,30024億2592万0%-0.83
11/202552552552550%80024億3547万+0.39%-0.83
11/19258258255255-0.78%1,60024億3547万+0.79%-0.83
11/18254257254257+1.18%90024億5457万+1.58%-0.84
11/15251254251254+0.4%3,30024億2592万+0.4%-0.83
11/142522532522530%40024億1637万0%-0.82
11/13252253252253+0.8%70024億1637万0%-0.82
11/12253254251251-1.18%2,60023億9727万-0.79%-0.82
11/11254254254254+0.4%20024億2592万+0.4%-0.83
11/08253253253253-1.56%80024億1637万0%-0.82
11/062582582542570%1,30024億5457万+1.58%-0.84
11/05255257255257+1.58%1,90024億5457万+1.58%-0.84
11/01257257253253-1.94%6,40024億1637万0%-0.82
10/31258260258258+0.78%1,40024億6412万+1.57%-0.84
10/30259259255256+0.79%4,10024億4502万+0.79%-0.83
10/29257257254254+0.4%1,10024億2592万0%-0.83
10/28259259253253-0.39%1,50024億1637万-0.39%-0.82
10/25259259254254-0.78%3,90024億2592万0%-0.83
10/24256256255256+1.19%80024億4502万+0.79%-0.83
10/232552562522530%5,20024億1637万-0.39%-0.82
10/22251254251253+0.8%2,30024億1637万-0.39%-0.82
10/21249251249251+0.8%2,70023億9727万-1.18%-0.82
10/18251251249249-0.8%80023億7817万-1.97%-0.81
10/172512522472510%8,60023億9727万-1.57%-0.82
10/16252252251251-0.4%20023億9727万-1.57%-0.82
10/15252252249252+1.2%4,80024億682万-1.18%-0.82
10/112502502482490%2,60023億7817万-2.35%-0.81
10/10250250249249-1.19%80023億7817万-2.73%-0.81
10/09250252250252+0.8%1,30024億682万-1.56%-0.82
10/08250250248250-0.79%6,20023億8772万-2.34%-0.81
10/07251252251252-0.4%3,60024億682万-1.56%-0.82
10/04251253251253+1.2%3,20024億1637万-1.56%-0.82
10/03252252250250-0.79%1,90023億8772万-2.72%-0.81
10/02254254251252-0.4%5,60024億682万-1.95%-0.82
10/01252254250253-2.69%23,60024億1637万-1.56%-0.82
09/27256260256260-2.26%6,60024億8323万+0.78%-0.85