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
20166/1, 株式分割 1→2
2014
02/28277277264275+0.92%19,60033億9669万+3.77%20.981.9
02/27266273266273+0.37%3,60033億6581万+2.83%20.791.88
02/26268272263272+0.74%15,00033億5345万+2.45%20.711.88
02/25272278269270+0.75%40,40033億2875万+1.32%20.561.86
02/24265275264268+1.33%39,00033億405万+0.56%20.411.85
02/21263265260264+0.96%5,80032億5976万-0.75%20.131.82
02/20260263260262+0.58%5,60032億2889万-2.06%19.941.81
02/19259265259260-1.7%7,40032億1037万-2.62%19.831.8
02/18263265258265+0.76%4,80032億6594万-0.94%20.171.83
02/17260263258263+1.74%2,60032億4124万-1.69%20.021.81
02/14261261255258-1.15%7,40031億8568万-3.37%19.681.78
02/13261263255261+0.38%10,40032億2272万-2.61%19.911.8
02/12264264260260-0.19%8,20032億1037万-2.99%19.831.8
02/102652652602610%8,40032億1654万-2.8%19.871.8
02/07253264253261+3.17%14,40032億1654万-2.43%19.871.8
02/06251257250253-0.2%25,40031億1776万-5.43%19.261.75
02/05256256247253+2.43%18,00031億2394万-5.24%19.31.75
02/04260267247247-7.66%81,20030億4985万-7.49%18.841.71
02/03265272265268-0.74%17,00033億298万+0.19%20.41.85
01/31273275270270-0.92%11,40033億2767万+0.94%20.551.86
01/302722732682720%14,20033億5854万+2.26%20.741.88
01/29269274268272+1.49%9,20033億5854万+2.64%20.741.88
01/28267270266268+0.37%14,80033億915万+1.13%20.441.85
01/27277277265267-4.47%45,00032億9680万+1.14%20.361.85
01/24280280278280-0.89%28,00034億5115万+5.87%21.321.93
01/23285285282282-0.18%12,40034億8202万+6.82%21.511.95
01/22278284278283+0.71%25,80034億8819万+7.01%21.551.95
01/21278287276281+1.26%91,40033億9685万+6.25%20.981.9
01/202782792762770%48,20033億5447万+5.32%20.721.88
01/17274277272277+2.21%36,80033億5447万+5.32%20.721.88
01/16273274271271+0.93%35,00032億8181万+3.04%20.271.84
01/15267269266269+1.51%39,20032億5153万+1.7%20.081.82
01/14266266263265-0.38%43,20032億309万+0.19%19.781.79
01/102662662642660%21,60032億1520万+0.19%19.861.8
01/09265266262266+0.19%25,60032億1520万-0.19%19.861.8
01/08260265260265+1.92%29,40032億915万-0.38%19.821.8
01/07263263260260-1.33%39,20031億4860万-2.62%19.451.76
01/06255269255264+4.15%162,00031億9098万-1.68%19.711.79
2013
12/30250258247253+1.2%243,00030億6383万-5.95%18.921.72
12/27251253250250-1.19%128,40030億2750万-7.41%18.71.69
12/26253255253253+0.4%15,60030億6383万-6.64%18.921.72
12/25254254252252-0.4%36,00030億5172万-7.69%18.851.71
12/24254254251253-0.2%36,80030億6383万-7.66%18.921.72
12/20254255251254+0.4%31,80030億6988万-7.82%18.961.72
12/19253254252253-1.17%67,80030億5777万-8.84%18.891.71
12/18256256254256-0.2%14,60030億9410万-8.09%19.111.73
12/172602652502560%47,60031億16万-8.24%19.151.74
12/16253258250256-5.01%89,20031億16万-8.57%19.151.74
12/13273274269270-0.92%53,00032億6364万-4.09%20.161.83
12/12276276272272-1.63%58,20032億9392万-3.55%20.351.84
12/11278279275277-0.36%38,40033億4841万-1.95%20.681.87
12/10279281278278-0.36%22,00033億6052万-1.94%20.761.88
12/09280281277279+0.18%24,40033億7263万-1.59%20.831.89
12/06278280276278+0.36%13,80033億6658万-2.11%20.791.88
12/05279283277277-1.42%24,60033億5447万-2.46%20.721.88
12/04280281278281+0.18%28,80034億291万-1.4%21.021.9
12/03282283280281-0.18%19,40033億9685万-1.58%20.981.9
12/02284284281281-0.18%28,40034億291万-1.75%21.021.9
11/292832842812820%13,80034億896万-1.92%21.061.91
11/28284285282282-0.71%17,80034億896万-1.92%21.061.91
11/27285285284284-0.53%11,60034億3318万-1.22%21.211.92
11/26283285283285+0.88%10,40034億5135万-1.04%21.321.93
11/25286286282283+0.18%15,80034億2107万-2.25%21.131.92
11/22283285282282-1.57%51,80034億1502万-2.42%21.091.91
11/21287288285287+0.35%30,20033億449万-0.87%20.411.85
11/202872872862860%21,00032億9295万-1.21%20.341.84
11/19287287285286-0.35%9,00032億9295万-1.55%20.341.84
11/18287287284287+0.53%8,40033億449万-1.21%20.411.85
11/15284289284285+0.53%11,00032億8719万-1.38%20.31.84
11/142842862822840%24,00032億6988万-1.9%20.21.83
11/13280285280284+0.89%8,00032億6988万-1.9%20.21.83
11/12285286275281-1.4%75,60032億4105万-2.77%20.021.81
11/112892892842850%13,80032億8719万-1.38%20.31.84
11/08284289284285-0.18%7,60032億8719万-1.72%20.31.84
11/07288288285286-0.7%10,60032億9295万-1.55%20.341.84
11/062902912832880%18,40033億1602万-0.86%20.481.86
11/05288290285288-0.52%18,00033億1602万-0.86%20.481.86
11/01291291286289-0.86%31,80033億3332万-0.69%20.591.87
10/31295295292292+0.52%4,20033億6216万-0.17%20.771.88
10/30298299290290-2.52%40,40033億4486万-0.68%20.661.87
10/29294298294298-0.67%24,40034億3136万+1.54%21.191.92
10/28298300294300+1.87%26,80034億5443万+1.87%21.341.93
10/25297298293294+0.51%16,00033億9099万0%20.951.9
10/24294294290293+0.17%17,80033億7369万-0.51%20.841.89
10/23299299288292-1.35%62,80033億6792万-0.68%20.81.89
10/22301302293296-2.31%34,40034億1406万+0.68%21.091.91
10/21295304294303+3.24%32,00034億9480万+3.41%21.591.96
10/18291295289294+1.38%19,40033億8522万+0.17%20.911.89
10/17290291289290+0.7%31,40033億3909万-1.19%20.621.87
10/16285288284288-0.35%26,00033億1602万-1.88%20.481.86
10/15285290284289+1.41%35,80033億2755万-1.54%20.551.86
10/11282286281285+1.25%19,40032億8142万-2.9%20.271.84
10/10279285279281+0.36%44,20032億4105万-4.1%20.021.81
10/09275281275280+1.82%18,00032億2952万-4.44%19.951.81
10/08281284275275-4.35%59,40031億7185万-6.14%19.591.78
10/07290293282288-0.86%12,20033億1602万-1.88%20.481.86
10/04290290281290-0.85%36,80033億4486万-1.02%20.661.87
10/03293297291293-0.34%12,60033億7369万-0.17%20.841.89
10/02295297294294-0.34%9,80033億8522万+0.17%20.911.89
10/01293298293295+2.43%13,40033億9676万+0.51%20.981.9