株価チャート

2013/09/30～2014/02/28

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
02/28393406390404-0.49%8008億4072万+2.02%10.690.77
02/27395406390406-0.98%8008億4488万+2.53%10.740.77
02/263964103954100%1,0008億5321万+3.8%10.850.78
02/25400410398410+1.23%2,7008億5321万+3.8%10.850.78
02/24400410400405-1.22%1,3008億4280万+2.53%10.720.77
02/21406420391410-1.91%1,7008億5321万+3.8%10.850.78
02/20405418402418+2.96%1,5008億6985万+5.82%11.060.79
02/19420427406406-5.14%1,6008億4488万+3.05%10.740.77
02/18403430402428+8.35%6,5008億9066万+8.63%11.320.81
02/17395397390395-2.95%2,2008億2199万+0.51%10.450.75
02/14367461367407+6.82%16,4008億4696万+3.3%10.770.77
02/13382383380381-0.26%6007億9286万-3.3%10.080.72
02/12385385376382+1.6%6007億9494万-3.29%10.110.73
02/103783783763760%4007億8245万-4.81%9.950.71
02/07367376367376+1.35%5007億8245万-5.29%9.950.71
02/06379379362371+1.92%2,6007億7205万-6.78%9.820.7
02/053653673643640%2,2007億5748万-8.54%9.630.69
02/04385385363364-6.91%6,5007億5748万-8.77%9.630.69
02/03391391389391-3.93%1,0008億1367万-2.25%10.350.74
01/31405407398407+2.52%8008億4696万+2.01%10.770.77
01/30393405389397+0.25%2,5008億2615万-0.25%10.50.75
01/29398400391396-0.5%1,2008億2407万-0.5%10.480.75
01/28395398389398+2.84%7008億2823万-0.25%10.530.76
01/27394394387387-3.49%2,4008億534万-3.01%10.240.74
01/24402406401401-0.25%2,3008億3448万+0.5%10.610.76
01/234044074024020%1,6008億3656万+0.75%10.640.76
01/22405405402402-2.43%1,8008億3656万+0.75%10.640.76
01/21406415406412+0.49%3,6008億5737万+3.26%10.90.78
01/20406410403410+1.99%1,7008億5321万+3.02%10.850.78
01/17397408397402+1.77%2,7008億3656万+1.26%10.640.76
01/16404410395395-1%7,3008億2199万-0.5%10.450.75
01/15407409395399-0.99%3,9008億3031万+0.76%10.560.76
01/14405405401403-0.74%3,4008億3864万+1.77%10.660.77
01/10405407404406-1.93%5,5008億4488万+2.78%10.740.77
01/09405414405414+1.97%4,5008億6153万+5.08%10.950.79
01/08405406402406+1%1,6008億4488万+3.31%10.740.77
01/07400406400402+1.01%1,8008億3656万+2.55%10.640.76
01/06415415396398-4.1%7,7008億2823万+1.79%10.530.76
2013
12/30398417394415+4.27%2,2008億6361万+6.41%10.980.79
12/27390398390398+1.53%1,1008億2823万+2.58%10.530.76
12/26387392385392+2.62%1,8008億1575万+1.29%10.370.74
12/25381383381382+0.26%9,7007億9494万-1.55%10.110.73
12/24380383380381+0.26%1,2007億9286万-2.06%10.080.72
12/20377380376380-0.52%2,6007億9078万-2.31%10.050.72
12/19391391380382-4.02%6,5007億9494万-1.55%10.110.73
12/183954043943980%3,2008億2823万+2.84%10.530.76
12/17405420391398-1.73%7,3008億2823万+3.11%10.530.76
12/16397405397405+2.53%3,0008億4280万+5.47%10.720.77
12/133953953923950%1,4008億2199万+3.13%10.450.75
12/12395395395395+0.25%1,8008億2199万+3.4%10.450.75
12/11415415393394-2.72%4,9008億1991万+3.41%10.430.75
12/10396416396405+1.76%9,5008億4280万+6.58%10.720.77
12/09390398390398+3.11%1,0008億2823万+5.29%10.530.76
12/063863863863860%4008億326万+2.39%10.210.73
12/05386391381386+0.52%5,6008億326万+2.66%10.210.73
12/04392396381384-1.79%9,4007億9910万+2.13%10.160.73
12/033994003763910%11,7008億1367万+3.99%10.350.74
12/02393399391391+2.36%4,1008億1367万+4.27%10.350.74
11/29392392382382-1.29%2,7007億9494万+1.6%10.110.73
11/28382395380387+2.93%7,6008億534万+3.2%10.240.74
11/27375376375376+1.62%7007億8245万+0.53%9.950.71
11/26381381370370-0.8%1,3007億6997万-1.07%9.790.7
11/253733733733730%2007億7621万0%9.870.71
11/22378379373373-1.32%2,0007億7621万+0.27%9.870.71
11/21386386375378-5.26%2,4007億8661万+1.61%100.72
11/19402402378399-1.72%5,8008億3031万+7.55%10.560.76
11/18376406376406+6.56%9,8008億4488万+9.73%10.740.77
11/15371387371381+2.14%3,2007億9286万+3.53%10.080.72
11/14362396360373+3.9%5,8007億7621万+1.91%9.870.71
11/13356368356359-0.28%2,3007億4707万-1.91%9.50.68
11/12364364360360-1.1%6007億4916万-1.64%9.530.68
11/113653763643640%2,4007億5748万-0.82%9.630.69
11/08364364364364-0.55%1007億5748万-1.36%9.630.69
11/07378378366366-1.08%1,1007億6164万-1.61%9.680.7
11/06366373366370+0.27%8007億6997万-0.54%9.790.7
11/05363369363369+0.54%5007億6788万-0.81%9.760.7
11/01367367367367+0.27%3007億6372万-1.34%9.710.7
10/31358366358366+0.83%2,5007億6164万-2.14%9.680.7
10/30378378363363-3.97%2,1007億5540万-2.68%9.60.69
10/29385385372378-1.82%1,8007億8661万+1.61%100.72
10/28393393380385+0.79%1,4008億118万+3.77%10.190.73
10/25393398381382-3.78%11,1007億9494万+3.52%10.110.73
10/24383426374397+5.59%27,4008億2615万+8.17%10.50.75
10/23374390374376+2.73%5,4007億8245万+3.01%9.950.71
10/22352374352366+2.23%6,3007億6164万+0.55%9.680.7
10/21350366348358+0.85%11,6007億4499万-1.1%9.470.68
10/18355361355355-0.56%1,6007億3875万-1.39%9.390.67
10/17356360355357+1.13%2,9007億4291万-0.28%9.450.68
10/16353362352353-2.22%7,5007億3459万-0.56%9.340.67
10/15370370360361-2.43%4,0007億5124万+1.98%9.550.69
10/11391391365370+5.41%8,6007億6997万+5.41%9.790.7
10/10360361351351-0.28%1,9007億3043万+0.57%9.290.67
10/093523543443520%3,0007億3251万+1.44%9.310.67
10/08350355346352-3.83%7,5007億3251万+1.73%9.310.67
10/07370374360366-4.69%6,7007億6164万+6.4%9.680.7
10/04394394370384-5.88%20,1007億9910万+12.28%10.160.73
10/03442451397408-9.33%55,2008億4904万+20.35%10.80.78
10/02418450382450+21.62%49,3009億3645万+34.33%11.910.85
10/01361370356370+2.49%10,5007億6997万+12.12%9.790.7
09/30380383355361-5%16,8007億5124万+10.06%9.550.69