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
02/28121124115116-4.13%658,10063億5558万+1.75%24.150.69
02/27116141115121+8.04%7,907,60066億2953万+6.14%25.190.72
02/26120121112112-7.44%813,70061億3642万-2.61%23.320.67
02/25132135119121-8.33%1,057,60066億2953万+4.31%25.190.72
02/24111147111132+24.53%8,421,10072億3221万+13.79%27.480.79
02/21106107105106+0.95%16,00058億768万-8.62%22.070.63
02/20109109105105-2.78%29,20057億5289万-10.26%21.860.63
02/191091091071080%20,30059億1726万-8.47%22.490.64
02/18108108105108+2.86%20,60059億1726万-9.24%22.490.64
02/171051061031050%24,80057億5289万-12.5%21.860.63
02/14110110104105-1.87%56,70057億5289万-13.22%21.860.63
02/13110111107107-2.73%19,40058億6247万-12.3%22.280.64
02/121101141101100%34,60060億2684万-9.84%22.90.66
02/10111111107110+2.8%34,90060億2684万-10.57%22.90.66
02/071061111061070%51,20058億6247万-13.71%22.280.64
02/06105114103107+7%262,00058億6247万-13.71%22.280.64
02/0510210397100-1.96%172,30054億7895万-20%20.820.6
02/0410110799102-10.53%193,80055億8853万-19.05%21.240.61
02/03120120112114-6.56%139,80062億4600万-10.24%23.740.68
01/31124125120122-0.81%120,90066億8432万-3.94%25.40.73
01/30125125121123-3.15%85,10067億3910万-3.91%25.610.73
01/29124127124127+2.42%31,60069億5826万-0.78%26.440.76
01/28122125122124+2.48%61,40067億9389万-3.13%25.820.74
01/27125125121121-6.2%119,70066億2953万-5.47%25.190.72
01/24128130127129-2.27%175,90070億6784万+0.78%26.860.77
01/23135135132132-2.22%67,90072億3221万+2.33%27.480.79
01/22136136134135-0.74%81,20073億9658万+4.65%28.110.8
01/21134142134136+1.49%339,40074億5137万+5.43%28.320.81
01/20133134132134+2.29%59,10073億4179万+4.69%27.90.8
01/17130133130131+0.77%63,50071億7742万+2.34%27.280.78
01/16135136130130-2.99%113,30071億2263万+1.56%27.070.77
01/15135136131134+1.52%105,80073億4179万+5.51%27.90.8
01/14131133129132+2.33%129,90072億3221万+3.94%27.480.79
01/10125133125129+4.03%318,90070億6784万+2.38%26.860.77
01/091251251241240%23,20067億9389万-1.59%25.820.74
01/08125125123124+0.81%42,60067億9389万-1.59%25.820.74
01/07125126122123-1.6%54,10067億3910万-2.38%25.610.73
01/06125127124125-0.79%44,20068億4868万-0.79%26.030.75
2013
12/30122126122126+3.28%63,40069億347万0%26.240.75
12/271221231211220%54,10066億8432万-3.17%25.40.73
12/261231231201220%59,40066億8432万-3.17%25.40.73
12/25127127120122-3.17%162,70066億8432万-3.17%25.40.73
12/24129129125126-2.33%89,50069億347万0%26.240.75
12/201271331241290%118,10070億6784万+2.38%26.860.77
12/191301301261290%84,70070億6784万+3.2%26.860.77
12/18126129124129+1.57%141,20070億6784万+3.2%26.860.77
12/17129132126127-0.78%41,40069億5826万+1.6%26.440.76
12/16132138128128-3.03%145,20070億1305万+3.23%26.650.76
12/131301341301320%109,60072億3221万+6.45%27.480.79
12/12134136130132-4.35%196,00072億3221万+7.32%27.480.79
12/11135139132138+2.22%321,00075億6095万+13.11%28.730.82
12/10134151131135+4.65%1,526,60073億9658万+10.66%28.110.8
12/09124129123129+5.74%219,80070億6784万+6.61%26.860.77
12/06121136120122+0.83%542,40066億8432万+1.67%25.40.73
12/05120123120121-0.82%34,30066億2953万+0.83%25.190.72
12/04121123121122-1.61%64,80066億8432万+1.67%25.40.73
12/03122124121124+2.48%108,90067億9389万+3.33%25.820.74
12/02121121118121+1.68%68,90066億2953万+1.68%25.190.72
11/29119120117119+0.85%52,30065億1995万0%24.780.71
11/28118120117118-2.48%151,60064億6516万-0.84%24.570.7
11/27122122119121-1.63%159,00066億2953万+1.68%25.190.72
11/26129130119123-6.11%483,60067億3910万+3.36%25.610.73
11/25126154125131+5.65%1,830,90071億7742万+10.08%27.280.78
11/22133133124124-2.36%196,80067億9389万+5.08%25.820.74
11/21122138121127+4.96%768,60069億5826万+7.63%26.440.76
11/201231231211210%52,30066億2953万+3.42%25.190.72
11/19120122119121+1.68%36,00066億2953万+3.42%25.190.72
11/18119121119119-1.65%52,60065億1995万+1.71%24.780.71
11/15123123119121-1.63%79,70066億2953万+4.31%25.190.72
11/14119123119123+3.36%122,50067億3910万+6.96%25.610.73
11/13118119116119+0.85%30,80065億1995万+4.39%24.780.71
11/12115118114118+2.61%48,00064億6516万+4.42%24.570.7
11/11115116114115+0.88%48,90063億79万+2.68%23.950.69
11/08115115113114-0.87%28,80062億4600万+1.79%23.740.68
11/071161161141150%23,60063億79万+3.6%23.950.69
11/06115115114115+1.77%26,20063億79万+3.6%23.950.69
11/05116116113113-1.74%37,30061億9121万+2.73%23.530.67
11/01117119112115-3.36%130,70063億79万+4.55%23.950.69
10/31120125117119-1.65%160,60065億1995万+9.17%24.780.71
10/30114121114121+6.14%140,30066億2953万+11.01%25.190.72
10/29113116113114-0.87%36,00062億4600万+5.56%23.740.68
10/28115116112115+0.88%76,90063億79万+7.48%23.950.69
10/25117117112114-0.87%54,60062億4600万+6.54%23.740.68
10/24117117114115-0.86%25,70063億79万+8.49%23.950.69
10/23121121114116-3.33%111,70063億5558万+10.48%24.150.69
10/22124124116120+0.84%171,70065億7474万+15.38%24.990.72
10/21115120112119+4.39%193,10065億1995万+15.53%24.780.71
10/18118118112114-2.56%132,00062億4600万+11.76%23.740.68
10/17112117110117+6.36%191,00064億1037万+14.71%24.360.7
10/16112114109110-4.35%211,60060億2684万+8.91%22.90.66
10/15119123113115-7.26%572,40063億79万+15%23.950.69
10/11110138110124+24%2,855,40067億9389万+24%25.820.74
10/109910198100+3.09%62,70054億7895万+1.01%20.820.6
10/0995979497+1.04%41,40053億1458万-2.02%20.20.58
10/0895979496-1.03%49,60052億5979万-3.03%19.990.57
10/0798989697-1.02%42,40053億1458万-2.02%20.20.58
10/0497999798-2%33,00053億6937万-2%20.410.58
10/0310010197100+1.01%71,50054億7895万-0.99%20.820.6
10/021021029999-1.98%87,20054億2416万-1.98%20.610.59
10/0110410499101-1.94%150,80055億3374万-0.98%21.030.6