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
02/28679689659670-1.03%66,700213億6935万-4.69%-0.58
02/27693694676677-1.46%80,500215億9261万-4.24%-0.58
02/26701701685687-1.58%89,700219億1155万-3.51%-0.59
02/25703706694698+0.72%81,800222億6239万-2.38%-0.6
02/24707720687693-1.98%95,600221億292万-3.35%-0.6
02/21701713700707+1%34,900225億4944万-1.81%-0.61
02/20697713695700+0.14%78,900223億2618万-3.05%-0.6
02/19698717697699-1.13%82,200222億9429万-3.32%-0.6
02/18677713674707+3.51%85,200225億4944万-2.75%-0.61
02/17675687663683+1.34%50,700217億8398万-6.57%-0.59
02/14681688661674-1.32%66,200214億9692万-8.3%-0.58
02/13694699682683-1.59%79,200217億8398万-7.58%-0.59
02/12691699683694+1.31%60,900221億3482万-6.47%-0.6
02/10707707679685+2.39%89,000218億4776万-8.18%-0.59
02/07664673664669+3.24%82,100213億3745万-10.56%-0.57
02/06645662644648-0.46%90,600206億6767万-13.6%-0.56
02/05652668637651+0.62%149,000207億6335万-13.43%-0.56
02/04692698645647-9.64%273,700206億3577万-14.3%-0.56
02/03730738709716-3.63%176,300228億3650万-5.42%-0.62
01/31757762728743-1.46%150,500236億9765万-1.72%-0.64
01/30774774751754-3.46%150,200240億4849万-0.13%-0.65
01/29771784767781+2.63%109,000249億964万+3.72%-0.67
01/28760772757761+0.13%96,100242億7175万+1.6%-0.65
01/27769773759760-2.56%132,000242億3986万+1.74%-0.65
01/24774785770780-0.51%101,700248億7775万+4.84%-0.67
01/23786793780784-0.38%165,900250億533万+5.8%-0.67
01/22765793764787+3.69%175,200251億101万+6.64%-0.68
01/21768775759759-0.39%77,500242億796万+3.27%-0.65
01/20759765758762+0.26%78,000243億365万+4.1%-0.65
01/17753761751760+1.06%89,300242億3986万+4.4%-0.65
01/16740753740752+1.62%223,700239億8470万+3.72%-0.65
01/15750751720740-7.62%539,400236億196万+2.49%-0.64
01/14777807770801+1.14%252,400255億4753万+11.25%-0.69
01/10789799774792+0.38%177,600252億6048万+10.77%-0.68
01/09787810781789+0.13%191,900251億6480万+10.97%-0.68
01/08767790762788+3.82%166,900251億3290万+11.61%-0.68
01/07771772745759-1.68%135,300242億796万+8.27%-0.65
01/06741775740772+4.75%284,600246億2259万+10.76%-0.66
2013
12/30736744731737+1.94%121,900235億628万+6.35%-0.63
12/27712724703723+1.69%186,300230億5976万+4.93%-0.62
12/26714714706711+0.71%77,900226億7702万+3.64%-0.61
12/257007076997060%180,000225億1755万+3.37%-0.61
12/24705714702706+0.14%144,300225億1755万+3.82%-0.61
12/20699708697705+0.28%133,100224億8566万+3.98%-0.61
12/19702715702703+1.01%124,500224億2187万+4.15%-0.6
12/18692699685696-0.43%87,400221億9860万+3.57%-0.6
12/17697704696699-0.14%53,300222億9429万+4.33%-0.6
12/16696711696700+0.14%95,500223億2618万+4.95%-0.6
12/13710710686699-0.14%219,600222億9429万+5.27%-0.6
12/12695709686700-0.14%97,900223億2618万+5.9%-0.6
12/11705716686701-0.99%192,900223億5808万+6.53%-0.6
12/10687713683708+3.51%227,400225億8134万+7.93%-0.61
12/09680693680684+1.63%58,500218億1587万+4.75%-0.59
12/06670675661673-0.44%124,300214億6503万+3.54%-0.58
12/05681685671676-1.02%133,900215億6071万+4.16%-0.58
12/04680688679683-0.73%105,200217億8398万+5.4%-0.59
12/03687692684688+0.88%104,600219億4345万+6.17%-0.59
12/02683689677682+0.29%140,800217億5208万+5.25%-0.59
11/29669684668680+1.64%178,600216億8829万+5.1%-0.58
11/28660670660669+0.9%94,600213億3745万+3.24%-0.57
11/27666666660663-0.15%39,600211億4608万+2.16%-0.57
11/26657666656664+0.61%55,400211億7798万+2.15%-0.57
11/25653664652660+2.01%98,900210億5040万+1.23%-0.57
11/22645655643647+0.62%103,600206億3577万-1.07%-0.56
11/21639645637643+1.42%87,300205億819万-1.98%-0.55
11/20642642634634-1.09%62,600202億2114万-3.79%-0.54
11/19644645639641+0.16%70,100204億4440万-3.03%-0.55
11/186406476336400%78,700204億1251万-3.47%-0.55
11/15637645636640+0.31%88,300204億1251万-3.61%-0.55
11/14630642628638+1.43%93,700203億4872万-4.06%-0.55
11/13632635627629+0.16%66,900200億6167万-5.56%-0.54
11/12624633624628+0.64%65,600200億2977万-6.13%-0.54
11/11630631620624-0.16%75,000199億220万-7%-0.54
11/08632632621625-0.79%76,200199億3409万-7.41%-0.54
11/07633641630630-2.02%85,200200億9356万-7.08%-0.54
11/06628654628643+1.9%102,000205億819万-5.3%-0.55
11/05638645630631+0.16%72,600201億2546万-7.07%-0.54
11/01646647625630-1.72%90,400200億9356万-7.35%-0.54
10/31647655640641-0.77%154,800204億4440万-6.01%-0.55
10/30675677646646-5.14%393,300206億388万-5.42%-0.56
10/29680685676681-0.44%94,800217億2019万-0.44%-0.59
10/28677685677684+1.33%78,000218億1587万0%-0.59
10/25683688674675-2.03%129,900215億2882万-1.17%-0.58
10/246907006846890%55,700219億7534万+1.03%-0.59
10/23700701688689-1.57%84,500219億7534万+1.32%-0.59
10/22706706699700-0.85%46,400223億2618万+3.4%-0.6
10/217077076947060%46,500225億1755万+4.59%-0.61
10/18709712705706-0.42%72,600225億1755万+5.06%-0.61
10/17705714701709+0.42%99,900226億1323万+5.82%-0.61
10/16671706671706+3.22%153,400225億1755万+5.85%-0.61
10/15693697677684-1.16%62,200218億1587万+3.01%-0.59
10/11673705673692+3.28%171,200220億7103万+4.53%-0.59
10/10667671663670+1.21%73,100213億6935万+1.52%-0.58
10/09669671653662-1.49%138,800211億1419万+0.61%-0.57
10/08693693666672-3.03%157,400214億3314万+2.28%-0.58
10/07694710684693-0.86%96,200221億292万+5.48%-0.6
10/04719719689699-2.37%200,100222億9429万+6.55%-0.6
10/03691720680716+3.77%232,000228億3650万+9.15%-0.62
10/02694694679690+5.83%259,300220億724万+5.18%-0.59
10/01651666648652-0.31%100,500207億9524万-0.76%-0.56