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
02/28432432425429-0.46%10,60096億9926万+0.94%18.812.31
02/27438438425431-1.37%20,90097億4447万+1.17%18.892.32
02/26439439431437-0.68%5,90098億8013万+2.34%19.162.35
02/254324474324400%20,50099億4796万+2.8%19.292.37
02/24434444428440+3.04%26,80099億4796万+2.56%19.292.37
02/21418428418427+1.91%15,80096億5404万-0.93%18.722.3
02/20430430412419-0.71%32,30094億7317万-3.01%18.372.26
02/19430430421422-0.71%3,30095億4099万-2.76%18.52.27
02/18414435414425+2.66%8,10096億882万-2.07%18.632.29
02/17417417410414-0.96%7,50093億6012万-5.05%18.152.23
02/14420420411418+0.48%6,90094億5056万-4.35%18.322.25
02/13414424414416-1.42%13,70094億534万-5.45%18.242.24
02/12428428412422+0.24%17,30095億4099万-4.52%18.52.27
02/10421425414421+3.69%10,80095億1838万-5.18%18.462.27
02/07420428400406+2.27%41,10091億7925万-8.76%17.82.19
02/06376404376397+4.2%20,80089億7577万-11.19%17.42.14
02/05395400375381+0.53%68,40086億1402万-15.14%16.72.05
02/04402404363379-11.45%96,40085億6881万-15.96%16.612.04
02/03431438425428-2.06%28,50096億7665万-5.31%18.762.3
01/31450450427437-1.13%56,10098億8013万-3.53%19.162.35
01/30447447438442-1.34%36,10099億9317万-2.21%19.382.38
01/29450450440448+1.13%28,100101億2883万-0.88%19.642.41
01/28440453440443-0.67%37,300100億1578万-1.99%19.422.39
01/27444449440446-1.98%44,600100億8361万-1.33%19.552.4
01/24448455448455-0.22%26,900102億8709万+0.66%19.952.45
01/23463463455456-1.3%30,400103億970万+0.88%19.992.46
01/22460462452462+1.32%19,300104億4535万+2.21%20.252.49
01/21465476449456-2.15%54,300103億970万+0.88%19.992.46
01/20471474463466-2.71%30,700105億3579万+2.87%20.432.51
01/17467479458479+2.35%57,600108億2971万+5.74%212.58
01/16454468450468+3.77%98,700105億8101万+3.54%20.522.52
01/15460463450451+1.58%104,600101億9665万-0.22%19.772.43
01/14443450438444-1.99%29,300100億3839万-1.99%19.462.39
01/10453453433453+1.12%119,500102億4187万-0.22%19.862.44
01/09495505441448-8.94%401,500101億2883万-1.32%19.642.41
01/08475493475492+4.9%164,400111億2362万+8.37%21.572.65
01/07478479461469-1.05%50,600106億362万+3.53%20.562.53
01/06466475461474+4.18%84,700107億1666万+4.64%20.782.55
2013
12/30442463442455+1.79%52,800102億8709万+0.66%19.952.45
12/27437450437447+0.45%33,100101億622万-1.11%19.592.41
12/26433445432445+3.01%27,400100億6100万-1.77%19.512.4
12/25409445408432+4.1%96,20097億6708万-4.64%18.942.33
12/24425430412415-3.71%64,90093億8273万-8.79%18.192.23
12/20451451431431-0.92%35,90097億4447万-5.48%18.892.32
12/19436440425435-0.91%32,50098億3491万-4.81%19.072.34
12/18436442435439+0.92%13,80099億2535万-3.94%19.242.36
12/174454484354350%20,70098億3491万-4.61%19.072.34
12/16456456432435-4.61%46,20098億3491万-4.4%19.072.34
12/13460460452456+0.22%21,700103億970万+0.22%19.992.46
12/12462462453455-1.94%38,700102億8709万+0.44%19.952.45
12/11460464455464-0.22%26,800104億9057万+2.65%20.342.5
12/10465470462465-1.48%33,600105億1318万+3.1%20.382.5
12/09470478460472+1.07%46,300106億7144万+5.12%20.692.54
12/06461471456467+2.64%33,800105億5840万+4.47%20.472.51
12/05471482455455-2.15%116,800102億8709万+2.25%19.952.45
12/04466472461465-1.69%65,900105億1318万+4.73%20.382.5
12/034804814624730%91,300106億9405万+6.77%20.732.55
12/02451480451473+4.88%91,100106億9405万+7.26%20.732.55
11/29451457451451-1.1%23,300101億9665万+2.5%19.772.43
11/28458459450456-0.44%43,100103億970万+3.64%19.992.46
11/27465468456458-1.72%56,600103億5492万+4.33%20.082.47
11/26469469460466+1.3%40,400105億3579万+6.88%20.432.51
11/254664714584600%58,400104億14万+5.99%20.162.48
11/22447478445460+2.22%161,500104億14万+6.48%20.162.48
11/21458464441450-1.32%89,900101億7405万+4.9%19.732.42
11/20487490450456-3.8%230,100103億970万+7.04%19.992.46
11/19459478455474+5.1%309,000107億1666万+11.79%20.782.55
11/18445458438451+2.04%97,200101億9665万+7.13%19.772.43
11/15435442433442+1.14%55,70099億9317万+5.49%19.382.38
11/14434442431437+2.58%77,00098億8013万+4.55%19.162.35
11/13418428418426+1.43%79,90096億3143万+2.4%18.672.29
11/12420425418420+0.48%38,60094億9578万+1.2%18.412.26
11/11410434410418+0.72%47,00094億5056万+0.72%18.322.25
11/08417423414415-2.35%38,80093億8273万+0.24%18.192.23
11/07430430424425-0.7%26,10096億882万+2.66%18.632.29
11/06420429413428+0.47%29,30096億7665万+3.63%18.762.3
11/05415429415426+2.9%48,10096億3143万+3.4%18.672.29
11/01422429409414-1.9%64,10093億6012万+0.73%18.152.23
10/31435446421422-3.43%75,70095億4099万+2.68%18.52.27
10/30448450429437-2.02%95,80098億8013万+6.59%19.162.35
10/29434475424446+4.69%352,200100億8361万+9.31%19.552.4
10/28428431416426-0.47%77,50096億3143万+4.67%18.672.29
10/25467467405428-8.94%387,00096億7665万+5.42%18.762.3
10/24404471404470+14.91%361,200106億2623万+16.05%20.62.53
10/23413422408409+0.99%108,70092億4708万+1.74%17.932.2
10/22410421404405-1.46%115,10091億5664万+1%17.752.18
10/21400421397411+4.58%187,10092億9229万+2.49%18.022.21
10/18387397379393+2.08%53,50088億8533万-1.75%17.232.12
10/17393395384385-2.04%30,60087億446万-3.27%16.882.07
10/16393398392393-2%23,40088億8533万-1.01%17.232.12
10/15408409395401-0.25%67,70090億6620万+1.26%17.582.16
10/11420430401402+0.5%180,70090億8881万+2.03%17.622.16
10/10406409395400-1.48%85,20090億4360万+1.78%17.532.15
10/09398407398406+0.74%18,70091億7925万+3.84%17.82.19
10/08399405395403+1.51%12,60091億1142万+3.6%17.672.17
10/07400405397397-2.46%28,70089億7577万+1.79%17.42.14
10/04394407393407+1.24%21,60092億186万+3.83%17.842.19
10/03403403397402-0.5%10,00090億8881万+2.29%17.622.16
10/02409415404404-3.12%22,40091億3403万+2.54%17.712.18
10/01402419401417+3.22%43,60094億2795万+5.3%18.282.25