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
02/28607614581612+0.16%289,100189億1306万-6.71%13.550.5
02/27618618600611-1.77%414,000188億8216万-7.7%13.520.5
02/26630646618622-2.81%287,800192億2210万-7.16%13.770.51
02/25636647626640+2.07%361,800197億7836万-5.6%14.170.53
02/24619629612627+1.13%180,900193億7662万-8.47%13.880.52
02/21620628616620+1.14%138,100191億6029万-10.27%13.720.51
02/20627632604613-4.22%334,100189億4396万-12.18%13.570.5
02/196406576306400%258,400197億7836万-9.35%14.170.53
02/18639647624640+0.16%357,700197億7836万-10.11%14.170.53
02/17633654603639+2.57%454,700197億4746万-10.88%14.140.53
02/14664666602623-6.17%676,600192億5300万-13.71%13.790.51
02/13675690650664-7.52%856,800205億2005万-8.67%14.70.55
02/12720733693718+4.36%1,065,200221億8885万-1.24%15.890.59
02/10675716671688+5.68%781,600212億6174万-5.1%15.230.57
02/07660674648651+1.88%269,100201億1831万-9.83%14.410.54
02/06634654614639+1.91%458,500197億4746万-11.13%14.140.53
02/05630637599627+4.5%549,600193億7662万-12.55%13.880.52
02/04588622580600-5.96%680,000185億4222万-16.08%13.280.49
02/03651660628638-4.35%529,900197億1656万-10.64%14.120.52
01/31699716650667-3.61%598,500206億1276万-6.32%14.760.55
01/30715716684692-5.21%402,600213億8536万-2.4%15.320.57
01/29746746727730+2.67%284,900225億5970万+3.4%16.160.6
01/28719753710711+0.42%491,900219億7253万+1.43%15.740.58
01/27743749699708-8.41%835,200218億7982万+1.58%15.670.58
01/24755784755773-0.64%399,400238億8856万+11.87%17.110.64
01/23807809766778-3.95%588,200240億4308万+13.91%17.220.64
01/22815835795810+0.75%593,800250億3199万+20.18%17.930.67
01/21820830801804-2.07%750,400248億4657万+21.08%17.80.66
01/20804844786821+3.92%1,383,000253億7193万+25.34%18.170.67
01/17805808783790+1.02%575,300244億1392万+22.67%17.490.65
01/16815837761782-2.86%1,285,500241億6669万+23.34%17.310.64
01/15823840777805-0.37%1,598,600248億7748万+29.01%17.820.66
01/14735865734808+6.32%2,226,200249億7019万+31.6%17.890.66
01/10757785722760-1.55%1,150,100234億8681万+26.04%16.820.62
01/09759830754772+3.07%4,583,800238億5765万+29.75%17.090.63
01/08749749749749+15.41%312,100231億4687万+28.03%16.580.62
01/07683686639649-4.7%965,800200億5650万+12.67%14.370.53
01/06605694602681+14.26%1,618,800210億4542万+19.26%15.070.56
2013
12/30590598586596+0.85%219,700184億1860万+5.86%13.190.49
12/275976005795910%220,700182億6408万+5.91%13.080.49
12/26578595578591+3.14%312,900182億6408万+6.87%13.080.49
12/25562582562573+0.17%525,000177億782万+4.37%12.680.47
12/24595602565572-3.7%637,300176億7691万+4.95%12.660.47
12/20597606585594-0.34%362,700183億5679万+10%13.150.49
12/19619625591596-2.77%882,400184億1860万+11.19%13.190.49
12/18594630585613+3.03%996,700189億4396万+15.23%13.570.5
12/17596615576595-2.3%1,004,200183億8770万+13.12%13.170.49
12/16605656586609+5.91%2,436,300188億2035万+16.44%13.480.5
12/13552644538575+4.36%3,052,200177億6962万+11%12.730.47
12/12557560543551-2.13%181,500170億2793万+7.2%12.20.45
12/11563565548563-0.88%344,300173億9878万+9.96%12.460.46
12/10574577560568-1.9%339,000175億5330万+11.81%12.570.47
12/09550583548579+5.85%685,400178億9324万+14.65%12.820.48
12/06543551539547+0.92%295,900169億432万+9.18%12.110.45
12/05530548530542+1.69%413,400167億4980万+8.84%120.45
12/04535540526533-2.02%281,900164億7167万+7.46%11.80.44
12/03541555537544+0.93%365,100168億1161万+10.12%12.040.45
12/02540540526539-0.37%391,500166億5709万+9.55%11.930.44
11/29540551536541+0.37%478,100167億1890万+10.63%11.980.44
11/28520556519539+3.06%1,117,000166億5709万+10.68%11.930.44
11/27521528511523+0.97%854,300161億6263万+7.84%11.580.43
11/26486525481518+7.92%1,634,200160億811万+7.25%11.470.43
11/25477480470480+0.63%172,000148億3377万-0.41%10.620.39
11/22472481469477+0.42%250,000147億4106万-1.04%10.560.39
11/21467476462475+1.06%299,700146億7925万-1.45%10.510.39
11/204714724654700%133,300145億2473万-2.29%10.40.39
11/194734784674700%198,600145億2473万-2.29%10.40.39
11/18482487470470-4.08%462,700145億2473万-2.29%10.40.39
11/15482492482490+1.24%290,700151億4281万+1.87%10.850.4
11/14484496480484+0.83%343,100149億5739万+0.83%10.710.4
11/13485486462480-4.57%742,000148億3377万+0.21%10.620.39
11/12483505480503+3.71%473,200155億4456万+5.23%11.130.41
11/114904934784850%187,300149億8829万+1.68%10.740.4
11/08485489483485-0.82%119,700149億8829万+1.68%10.740.4
11/07484492481489+1.66%155,300151億1191万+2.73%10.820.4
11/06473487473481+1.05%163,000148億6468万+1.05%10.650.4
11/05483483474476-0.63%74,900147億1016万0%10.540.39
11/01487487473479-0.42%154,700148億287万+0.42%10.60.39
10/31492495481481-2.24%111,500148億6468万+0.63%10.650.4
10/30493500488492+1.23%330,400152億462万+2.93%10.890.4
10/29482491477486+2.1%155,200150億1919万+1.67%10.760.4
10/28474479468476-1.04%114,500147億1016万-0.42%10.540.39
10/25487488477481-0.62%126,800148億6468万+0.42%10.650.4
10/24472485463484+1.04%185,700149億5739万+0.83%10.710.4
10/23484486476479-0.83%104,000148億287万-0.21%10.60.39
10/22493493481483-0.82%164,700149億2648万+0.84%10.690.4
10/21493495486487+0.62%165,400150億5010万+1.67%10.780.4
10/18471484471484+2.76%176,100149億5739万+1.26%10.710.4
10/17475477468471+0.43%106,300145億5564万-1.26%10.430.39
10/16472476465469-0.64%73,500144億9383万-1.68%10.380.39
10/15473476468472+0.43%90,900145億8654万-0.84%10.450.39
10/11475477465470+1.08%97,100145億2473万-1.05%10.40.39
10/10470473463465-0.21%90,300143億7022万-2.11%10.290.38
10/09455468452466+1.3%90,100144億112万-1.89%10.320.38
10/08450462446460+1.1%119,300142億1570万-2.95%10.180.38
10/07466469455455-3.19%144,000140億6118万-4.01%10.070.37
10/04468471465470-0.84%151,400145億2473万-0.84%10.40.39
10/03476479471474-1.04%149,000146億4835万+0.21%10.490.39
10/02481489475479-1.24%185,300148億287万+1.27%10.60.39
10/014884944834850%89,500149億8829万+2.54%10.740.4