株価チャート

2013/09/24～2014/02/21

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
02/211,0051,014995997-0.1%96,400217億1288万+3%3.650.4
02/209711,021971998+1.84%231,100217億3466万+3.31%3.660.4
02/19980990966980-0.71%117,100213億4265万+1.55%3.590.39
02/189851,020982987+0.1%298,700214億9510万+2.39%3.620.39
02/179281,029918986+1.34%488,800214億7332万+2.49%3.610.39
02/14981988945973-1.92%177,900211億9020万+1.46%3.570.39
02/131,0021,017981992-3.69%196,700216億399万+3.98%3.630.4
02/121,0001,0309701,030+17.05%646,900224億3156万+8.65%3.770.41
02/10909909867880-1.57%109,800191億6483万-6.58%3.220.35
02/07890905886894+3.47%35,600194億6972万-4.89%3.280.36
02/06886889863864-1.93%38,800188億1638万-7.79%3.170.34
02/05894914868881+1.97%55,800191億8661万-5.67%3.230.35
02/04836895832864-3.57%131,300188億1638万-7.1%3.170.34
02/03895907874896-1.97%65,000195億1328万-3.24%3.280.36
01/31959966902914-3.48%89,800199億529万-0.87%3.350.36
01/30984985942947-4.34%67,400206億2397万+3.38%3.470.38
01/291,0041,040985990-1.49%135,300215億6043万+8.91%3.630.39
01/289701,0129691,005+4.91%86,200218億8711万+11.42%3.680.4
01/27942973916958-4.39%134,000208億6353万+7.16%3.510.38
01/241,0011,0149861,002-1.57%90,900218億2177万+12.71%3.670.4
01/231,0651,0651,0121,018-4.77%74,600221億7022万+15.55%3.730.41
01/221,0251,0711,0071,069+3.09%112,900232億8091万+22.45%3.920.43
01/211,0501,0801,0151,037-0.77%109,000225億8401万+20.16%3.80.41
01/201,0051,0501,0001,045+5.24%174,800227億5823万+22.37%3.830.42
01/17944995944993+3.55%116,200216億2577万+17.51%3.640.4
01/16961980947959-0.42%108,200208億8531万+14.44%3.510.38
01/15971991958963+0.73%74,000209億7242万+15.61%3.530.38
01/14913990905956+1.49%143,700208億1997万+15.32%3.50.38
01/10903963903942+4.78%209,300205億1508万+14.32%3.450.38
01/09857899857899+4.9%171,600195億7861万+9.77%3.290.36
01/08856858847857+1.54%32,800186億6393万+5.02%3.140.34
01/07857862843844-2.54%45,200183億8081万+3.56%3.090.34
01/06840882840866+2.73%175,300188億5993万+6.26%3.170.35
2013
12/30821851821843+4.2%63,500183億5903万+3.69%3.090.34
12/27813814802809+0.87%30,200176億1857万-0.37%2.960.32
12/26788810786802+3.75%37,100174億6613万-1.35%2.940.32
12/25766785766773-0.26%84,100168億3456万-5.04%2.830.31
12/24776785775775+0.39%76,500168億7812万-4.91%2.840.31
12/20787790764772-0.39%139,400168億1278万-5.39%2.830.31
12/19800809765775-1.15%135,000168億7812万-5.26%2.840.31
12/18787794780784-1.75%60,700170億7412万-4.27%2.870.31
12/17806815785798-1.6%79,100173億7901万-2.68%2.920.32
12/16824830800811-1.22%79,000176億6213万-1.1%2.970.32
12/13830830812821+0.12%37,500178億7991万+0.49%3.010.33
12/128188308078200%40,600178億5814万+0.74%30.33
12/11819828811820+0.49%59,400178億5814万+0.99%30.33
12/10819820810816-0.24%45,700177億7102万+0.87%2.990.33
12/09826827811818+0.74%28,700178億1458万+1.36%30.33
12/06806812802812-0.37%16,600176億8391万+0.87%2.980.32
12/05826828810815-1.69%44,300177億4924万+1.49%2.990.33
12/04845845827829-3.38%59,000180億5414万+3.37%3.040.33
12/03843858834858+2.14%93,500186億8571万+7.12%3.140.34
12/02832840830840+1.94%48,700182億9370万+5.26%3.080.34
11/29822829821824-0.72%23,400179億4525万+3.39%3.020.33
11/28829830823830+0.24%43,100180億7592万+4.4%3.040.33
11/27825837825828+0.36%38,500180億3236万+4.28%3.030.33
11/26830832823825-0.6%62,300179億6703万+4.04%3.020.33
11/25839840822830+0.85%83,900180億7592万+4.8%3.040.33
11/22834834813823-0.48%29,100179億2347万+4.05%3.020.33
11/21829840823827+0.61%58,900180億1058万+4.55%3.030.33
11/20805823804822+2.37%73,100179億169万+4.05%3.010.33
11/19810815794803-0.25%70,200174億8791万+1.77%2.940.32
11/18811813800805-0.12%48,000175億3146万+2.03%2.950.32
11/15810813805806+0.12%58,100175億5324万+2.03%2.950.32
11/148078187958050%96,900175億3146万+1.77%2.950.32
11/13801805795805-0.12%31,100175億3146万+1.77%2.950.32
11/12800807782806+8.92%263,700175億5324万+2.03%2.950.32
11/11759759710740-0.8%40,500161億1588万-6.45%2.710.3
11/08745755726746-1.45%94,800162億4655万-6.05%2.730.3
11/07763779752757+0.26%56,800164億8611万-5.02%2.770.3
11/06758778751755-0.4%48,200164億4255万-5.51%2.770.3
11/05788788744758-1.04%55,600165億789万-5.49%2.780.3
11/01779789761766-1.54%44,700166億8211万-4.84%2.810.31
10/31780785758778-0.89%88,200169億4345万-3.95%2.850.31
10/30800800780785-0.88%64,300170億9590万-3.44%2.880.31
10/29796805792792-1.61%29,100172億4835万-2.82%2.90.32
10/28786810780805+1.39%42,300175億3146万-1.23%2.950.32
10/25793796787794-0.25%40,200172億9190万-2.7%2.910.32
10/24782797782796-0.13%32,000173億3546万-2.45%2.920.32
10/23809809787797-0.38%36,400173億5724万-2.45%2.920.32
10/228068067998000%45,200174億2257万-2.08%2.930.32
10/21811813796800-1.6%70,800174億2257万-2.08%2.930.32
10/18806818806813+0.87%15,400177億569万-0.61%2.980.32
10/17822828802806+0.75%43,400175億5324万-1.35%2.950.32
10/168008057988000%26,700174億2257万-1.84%2.930.32
10/15826826800800-2.32%41,300174億2257万-1.72%2.930.32
10/11839840817819-0.61%58,700178億3636万+0.86%30.33
10/10829829816824-0.6%14,300179億4525万+1.73%3.020.33
10/09810837800829+1.84%38,300180億5414万+2.6%3.040.33
10/08761814754814+4.23%37,800177億2747万+1.12%2.980.32
10/07795819781781-3.58%28,500170億878万-2.62%2.860.31
10/04815829795810-0.98%44,400176億4035万+1.12%2.970.32
10/03812835812818-0.49%23,600178億1458万+2.38%30.33
10/02817844815822+0.86%60,200179億169万+3.27%3.010.33
10/01822832811815-1.21%56,800177億4924万+2.77%2.990.33
09/30838845820825-2.02%33,100179億6703万+4.43%3.020.33
09/27886886805842-3.88%99,800183億3726万+6.99%3.090.34
09/26851888840876+0.81%140,300190億7772万+11.73%3.210.35
09/25836872827869+6.36%168,600189億2527万+11.55%3.180.35
09/24806839805817+0.74%63,000177億9280万+5.42%2.990.33