株価チャート

2013/09/27～2014/02/26

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
02/26835836831834-0.12%7,60071億3103万+0.6%-1.91
02/25832836830835+0.6%9,30071億3958万+0.72%-1.92
02/24828832827830-0.48%11,80070億9683万0%-1.9
02/21833834830834+0.24%7,60071億3103万+0.48%-1.91
02/20832832827832+0.24%6,90071億1393万+0.24%-1.91
02/19827831827830-0.12%3,80070億9683万0%-1.9
02/18827831825831+0.48%13,70071億538万+0.12%-1.91
02/17824828823827+0.36%5,80070億7118万-0.36%-1.9
02/14826826820824-0.24%12,70070億4552万-0.72%-1.89
02/13825827822826-0.36%9,50070億6263万-0.48%-1.9
02/12825829823829+0.48%13,60070億8828万-0.12%-1.9
02/10830831820825-0.24%9,80070億5408万-0.6%-1.89
02/07830830824827+0.49%6,60070億7118万-0.36%-1.9
02/06827827820823-0.12%7,80070億3697万-0.72%-1.89
02/05829829822824+0.37%10,80070億4552万-0.48%-1.89
02/04826829821821-1.2%23,00070億1987万-0.73%-1.88
02/03830834829831-0.24%10,70071億538万+0.48%-1.91
01/31832835830833+0.24%8,10071億2248万+0.85%-1.91
01/30833833828831-0.24%9,80071億538万+0.73%-1.91
01/29828834828833+0.73%15,60071億2248万+1.09%-1.91
01/288308348278270%12,40070億7118万+0.49%-1.9
01/27830831827827-0.48%12,70070億7118万+0.49%-1.9
01/24832834830831-0.36%10,20071億538万+1.09%-1.91
01/23837837834834-0.12%7,70071億3103万+1.58%-1.91
01/22838839834835-0.24%14,50071億3958万+1.83%-1.92
01/21840840835837+0.12%9,30071億5668万+2.2%-1.92
01/20834838834836+0.24%8,40071億4813万+2.08%-1.92
01/178318368318340%10,50071億3103万+1.96%-1.91
01/16830835830834+0.24%13,00071億3103万+2.08%-1.91
01/15835835829832+0.24%9,30071億1393万+1.96%-1.91
01/148308328278300%9,60070億9683万+1.84%-1.9
01/10827834827830-0.24%7,70070億9683万+1.97%-1.9
01/09832833830832+0.24%9,50071億1393万+2.21%-1.91
01/08824831824830+0.73%10,40070億9683万+2.09%-1.9
01/078248278238240%11,90070億4552万+1.48%-1.89
01/06820825820824+0.49%20,50070億4552万+1.48%-1.89
2013
12/30815821815820+1.11%23,50070億1132万+1.11%-1.88
12/27807814807811+0.75%15,00069億3437万0%-1.86
12/26804808801805+0.63%16,60068億8307万-0.74%-1.85
12/25802806799800-0.74%28,70068億4032万-1.36%-1.84
12/24809813804806-0.37%25,70068億9162万-0.74%-1.85
12/20810812809809-0.37%15,00069億1727万-0.37%-1.86
12/19812816810812-0.12%14,70069億4292万0%-1.86
12/188138148128130%9,80069億5147万+0.12%-1.87
12/17811815810813+0.25%13,10069億5147万+0.12%-1.87
12/168118138118110%11,90069億3437万-0.12%-1.86
12/138118158118110%17,20069億3437万-0.25%-1.86
12/128118158118110%7,10069億3437万-0.37%-1.86
12/118158178118110%8,20069億3437万-0.49%-1.86
12/10811815810811-0.25%10,20069億3437万-0.61%-1.86
12/098208218108130%22,20069億5147万-0.49%-1.87
12/06813816812813-0.12%5,20069億5147万-0.61%-1.87
12/05815816813814+0.25%4,20069億6002万-0.61%-1.87
12/04811817811812+0.12%5,30069億4292万-0.98%-1.86
12/038118208118110%18,30069億3437万-1.1%-1.86
12/02812814811811-0.12%11,70069億3437万-1.22%-1.86
11/29813815812812-0.12%5,40069億4292万-1.1%-1.86
11/288128158118130%5,70069億5147万-1.09%-1.87
11/278128148118130%6,80069億5147万-1.22%-1.87
11/26815817812813-0.12%10,10069億5147万-1.22%-1.87
11/25813816813814+0.25%7,60069億6002万-1.21%-1.87
11/22816816811812-0.12%10,40069億4292万-1.46%-1.86
11/218158158118130%16,50069億5147万-1.45%-1.87
11/208138148118130%11,80069億5147万-1.57%-1.87
11/19814814811813+0.12%6,90069億5147万-1.57%-1.87
11/18815815811812-0.12%9,50069億4292万-1.81%-1.86
11/15814815812813+0.25%17,40069億5147万-1.69%-1.87
11/148108158108110%13,60069億3437万-2.05%-1.86
11/13813815810811-0.12%10,10069億3437万-2.05%-1.86
11/12812823811812-2.29%31,80069億4292万-2.05%-1.86
11/11830834830831-0.24%11,30071億538万+0.24%-1.91
11/08835838833833-0.48%3,40071億2248万+0.48%-1.91
11/07842842836837-0.59%4,00071億5668万+0.97%-1.92
11/068428448398420%8,90071億9943万+1.57%-1.93
11/05844844838842+0.48%13,00071億9943万+1.57%-1.93
11/01832838829838+0.96%17,80071億6523万+1.09%-1.92
10/318288318278300%8,40070億9683万+0.24%-1.9
10/30828830824830+0.36%12,00070億9683万+0.12%-1.9
10/298278298268270%5,80070億7118万-0.24%-1.9
10/28825828825827+0.36%2,50070億7118万-0.36%-1.9
10/25826826823824-0.48%9,90070億4552万-0.84%-1.89
10/24825829825828+0.24%10,80070億7973万-0.48%-1.9
10/23828829826826-0.36%8,10070億6263万-0.84%-1.9
10/22828832827829+0.12%9,00070億8828万-0.6%-1.9
10/218308328278280%7,90070億7973万-0.84%-1.9
10/188278328278280%4,90070億7973万-0.96%-1.9
10/178298328288280%5,40070億7973万-1.08%-1.9
10/16826829826828+0.24%2,70070億7973万-1.08%-1.9
10/15827833825826-0.24%9,10070億6263万-1.43%-1.9
10/11825830825828+0.49%8,50070億7973万-1.19%-1.9
10/10824826824824+0.12%5,20070億4552万-1.79%-1.89
10/09824824821823-0.24%9,80070億3697万-1.91%-1.89
10/088258278238250%8,00070億5408万-1.79%-1.89
10/07827832823825-0.48%8,20070億5408万-1.79%-1.89
10/04830835828829-0.12%13,10070億8828万-1.43%-1.9
10/03831834830830-0.12%5,50070億9683万-1.31%-1.9
10/02831838830831-0.24%14,90071億538万-1.19%-1.91
10/01830837830833-0.12%12,30071億2248万-1.07%-1.91
09/308398398308340%10,50071億3103万-0.95%-1.91
09/27822840822834+1.34%19,50071億3103万-0.95%-1.91