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
02/28229230225227-0.87%9,50028億7188万-2.58%-0.46
02/27229229227229-0.43%18,10028億9718万-2.14%-0.47
02/26236236229230-1.29%44,40029億983万-2.13%-0.47
02/25233235231233+0.87%7,40029億4779万-0.85%-0.48
02/24235235230231-0.86%13,80029億2248万-2.12%-0.47
02/21234235232233-0.43%5,70029億4779万-1.69%-0.48
02/202342362302340%11,40029億6044万-1.27%-0.48
02/19235238233234-0.85%2,70029億6044万-1.68%-0.48
02/18237237232236+2.61%11,80029億8574万-1.26%-0.48
02/172312312292300%3,40029億983万-3.77%-0.47
02/14234234229230-0.86%16,30029億983万-4.17%-0.47
02/13235235232232-0.85%4,40029億3514万-3.33%-0.47
02/12235240234234+3.54%26,20029億6044万-2.9%-0.48
02/10229229226226+1.35%7,40028億5923万-6.22%-0.46
02/07225231220223-0.45%36,60028億2127万-7.47%-0.46
02/06229229224224+1.36%18,90028億3392万-7.44%-0.46
02/05225230215221-1.34%30,00027億9597万-9.05%-0.45
02/04223236211224-5.88%112,90028億3392万-7.82%-0.46
02/03241242237238-2.06%24,00030億1104万-2.46%-0.49
01/31242243241243+0.83%19,70030億7430万-0.41%-0.5
01/30242243241241-1.23%38,80030億4900万-1.23%-0.49
01/29242245242244+1.24%6,10030億8695万0%-0.5
01/28246246241241-1.63%40,90030億4900万-1.23%-0.49
01/27246246241245-0.41%67,80030億9960万+0.82%-0.5
01/24246248245246-0.4%34,10031億1226万+0.82%-0.5
01/23248249247247-0.4%24,10031億2491万+1.23%-0.51
01/222512512472480%25,00031億3756万+1.64%-0.51
01/21248249247248+0.4%44,80031億3756万+1.64%-0.51
01/20252252246247-0.8%48,60031億2491万+0.82%-0.51
01/17247250246249+0.4%52,90031億5021万+1.63%-0.51
01/16254256246248-1.2%95,30031億3756万+1.22%-0.51
01/15257259250251-3.09%160,50031億7551万+2.45%-0.51
01/14245293245259+7.02%1,671,20032億7672万+5.71%-0.53
01/10241243240242+0.41%25,50030億6165万-1.22%-0.5
01/09243243241241-0.82%18,00030億4900万-1.63%-0.49
01/08242243240243+0.83%33,30030億7430万-1.22%-0.5
01/07243243240241-0.82%13,50030億4900万-2.03%-0.49
01/06240245240243+1.67%24,90030億7430万-1.62%-0.5
2013
12/30237242237239+0.84%27,50030億2370万-3.24%-0.49
12/272352372342370%27,30029億9839万-4.05%-0.48
12/26238239236237+0.42%27,90029億9839万-4.44%-0.48
12/25241241235236-2.07%38,10029億8574万-5.22%-0.48
12/24242243239241-0.41%38,00030億4900万-3.21%-0.49
12/20239243239242+0.41%19,70030億6165万-3.2%-0.5
12/192402442402410%35,00030億4900万-3.6%-0.49
12/18240242238241+0.84%32,30030億4900万-3.6%-0.49
12/17238241235239+1.27%19,70030億2370万-4.78%-0.49
12/16247247230236-4.45%58,80029億8574万-5.98%-0.48
12/13250250243247-1.2%84,10031億2491万-1.98%-0.51
12/12253255248250-1.57%45,30031億6286万-0.79%-0.51
12/112542582532540%14,80032億1347万+0.79%-0.52
12/10258259254254-0.39%28,90032億1347万+0.79%-0.52
12/09258258252255+1.19%27,00032億2612万+1.19%-0.52
12/06252254251252+0.4%14,20031億8816万0%-0.52
12/05251254251251-0.79%32,00031億7551万-0.4%-0.51
12/04261261250253-3.44%80,10032億82万+0.4%-0.52
12/03252265252262+4.8%169,10033億1468万+3.97%-0.54
12/02250252249250-0.79%16,70031億6286万-0.79%-0.51
11/292512532512520%9,60031億8816万-0.4%-0.52
11/28251252251252+0.8%18,00031億8816万-0.4%-0.52
11/27249250248250+0.4%11,20031億6286万-1.19%-0.51
11/26251253249249-1.97%23,00031億5021万-1.97%-0.51
11/25252254252254+0.79%12,70032億1347万0%-0.52
11/22254254250252-0.79%25,40031億8816万-0.79%-0.52
11/21253255253254+1.2%31,30032億1347万0%-0.52
11/20249251249251+0.8%13,10031億7551万-1.18%-0.51
11/19249250248249-0.4%9,80031億5021万-1.97%-0.51
11/182532532482500%24,00031億6286万-1.57%-0.51
11/152502512482500%26,20031億6286万-1.57%-0.51
11/14249250248250+0.4%11,90031億6286万-1.57%-0.51
11/13251251242249-0.4%33,80031億5021万-1.97%-0.51
11/12249250246250+0.4%9,90031億6286万-1.57%-0.51
11/11250250246249+0.4%26,30031億5021万-2.35%-0.51
11/08251252248248-1.2%14,50031億3756万-2.75%-0.51
11/07250254250251-1.18%10,70031億7551万-1.57%-0.51
11/062512562502540%29,20032億1347万-0.39%-0.52
11/05253254251254+0.4%15,00032億1347万-0.78%-0.52
11/01256257252253-1.56%28,40032億82万-1.17%-0.52
10/31256258254257-0.77%18,60032億5142万0%-0.53
10/30259260255259-0.77%26,30032億7672万+0.78%-0.53
10/29263263257261+0.77%9,40033億203万+1.95%-0.53
10/28260260258259+0.78%12,40032億7672万+1.57%-0.53
10/25266267253257-2.28%45,10032億5142万+1.18%-0.53
10/24260265256263+2.73%12,70033億2733万+3.95%-0.54
10/23271271255256-3.4%36,50032億3877万+1.59%-0.52
10/22261275259265+2.71%126,70033億5263万+5.16%-0.54
10/21260260256258+0.78%31,50032億6407万+2.79%-0.53
10/18256257254256+0.79%30,10032億3877万+2.4%-0.52
10/17251255250254+2.01%35,30032億1347万+2.01%-0.52
10/16247251247249+0.4%13,90031億5021万0%-0.51
10/15253253248248-1.59%31,50031億3756万0%-0.51
10/11251253251252+0.4%19,00031億8816万+1.61%-0.52
10/102502512492510%21,10031億7551万+1.62%-0.51
10/09253253247251-1.18%22,40031億7551万+1.62%-0.51
10/08247255245254+2.01%45,70032億1347万+3.25%-0.52
10/07258259248249-3.11%80,70031億5021万+1.22%-0.51
10/04256294255257+3.21%1,053,40032億5142万+4.9%-0.53
10/03253256249249-1.58%39,60031億5021万+1.63%-0.51
10/02265265250253-3.44%51,90032億82万+3.27%-0.52
10/01270270260262-1.5%60,90033億1468万+6.94%-0.54