株価チャート

2013/09/17～2014/02/17

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
02/17310314309313+0.97%11,00083億1939万-0.63%-1.13
02/14312314310310-0.64%13,30082億3965万-1.59%-1.12
02/13310315310312-0.64%7,10082億9281万-0.95%-1.12
02/12318318312314-0.32%13,60083億4597万-0.32%-1.13
02/10316318310315+1.94%14,00083億7255万0%-1.13
02/07310310306309+1.64%14,20082億1307万-1.9%-1.11
02/063043083043040%18,30080億8017万-3.18%-1.09
02/05301306301304+1%22,10080億8017万-3.18%-1.09
02/04310310297301-3.53%67,90080億43万-4.14%-1.08
02/03315317312312-1.58%23,50082億9281万-0.64%-1.12
01/313223223153170%18,70084億2571万+0.96%-1.14
01/30317322315317-0.94%14,50084億2571万+1.28%-1.14
01/29318320315320+2.24%15,70085億544万+2.24%-1.15
01/283133173133130%18,90083億1939万+0.32%-1.13
01/27315315312313-1.88%33,50083億1939万+0.64%-1.13
01/24318322316319-1.85%36,20084億7886万+2.57%-1.15
01/23329329325325-0.61%12,50086億3834万+4.84%-1.17
01/22325329324327+0.31%10,30086億9150万+5.83%-1.18
01/21323327323326+1.24%20,70086億6492万+5.5%-1.17
01/20319323318322+1.58%19,90085億5860万+4.55%-1.16
01/17317319317317+0.32%15,60084億2571万+3.26%-1.14
01/16318319316316-0.63%19,30083億9913万+3.27%-1.14
01/15318318316318+1.92%14,30084億5228万+3.92%-1.14
01/14311315310312-1.27%29,40082億9281万+2.3%-1.12
01/10315317314316+0.32%17,10083億9913万+3.61%-1.14
01/09318318314315+0.32%13,40083億7255万+3.62%-1.13
01/08310314310314+1.29%15,70083億4597万+3.63%-1.13
01/07311311309310+0.32%14,30082億3965万+2.31%-1.12
01/06308310308309+0.32%19,10082億1307万+2.32%-1.11
2013
12/30309309304308+0.98%36,80081億8649万+1.99%-1.11
12/27304306301305+0.66%29,50081億675万+0.99%-1.1
12/26303304302303+0.66%21,00080億5359万+0.33%-1.09
12/25300301299301+0.33%41,60080億43万-0.33%-1.08
12/24301301300300-0.33%43,30079億7385万-0.66%-1.08
12/203013023003010%31,90080億43万-0.66%-1.08
12/19301302300301-0.33%44,00080億43万-0.66%-1.08
12/183013023003020%23,70080億2701万-0.66%-1.09
12/173023023003020%20,50080億2701万-0.66%-1.09
12/16303304301302-0.66%22,00080億2701万-0.66%-1.09
12/13301305301304+0.33%50,60080億8017万-0.33%-1.09
12/123033053023030%19,30080億5359万-0.66%-1.09
12/113043053033030%25,00080億5359万-0.98%-1.09
12/10304305303303-0.33%23,20080億5359万-1.3%-1.09
12/09305305302304+0.66%15,10080億8017万-1.3%-1.09
12/06301305300302+0.33%39,90080億2701万-1.95%-1.09
12/05302303301301-0.33%25,70080億43万-2.59%-1.08
12/043023043023020%25,00080億2701万-2.58%-1.09
12/03302303301302+0.67%17,20080億2701万-2.89%-1.09
12/02301302300300+0.33%21,80079億7385万-3.85%-1.08
11/292993002992990%22,80079億4727万-4.17%-1.08
11/28299300298299+0.34%19,80079億4727万-4.47%-1.08
11/27297299297298+0.34%31,00079億2069万-5.1%-1.07
11/26297298295297-0.67%173,90078億9411万-5.71%-1.07
11/25304305298299-2.29%65,80079億4727万-5.38%-1.08
11/223053073053060%29,40081億3333万-3.47%-1.1
11/21308308305306-0.33%29,00081億3333万-3.77%-1.1
11/20308309307307-0.65%34,10081億5991万-3.46%-1.11
11/19309312309309-0.96%41,30082億1307万-2.83%-1.11
11/18315316311312-0.64%14,00082億9281万-2.19%-1.12
11/15312315311314+0.64%18,90083億4597万-1.57%-1.13
11/14309314308312+0.65%18,90082億9281万-2.19%-1.12
11/13313315308310-0.32%14,90082億3965万-2.82%-1.12
11/123053113053110%29,80082億6623万-2.51%-1.12
11/11314315311311-3.12%39,90082億6623万-2.51%-1.12
11/08321322320321-0.31%6,60085億3202万+0.63%-1.16
11/07323324321322-0.31%3,60085億5860万+0.94%-1.16
11/06320323320323+0.62%6,10085億8518万+1.25%-1.16
11/053213223193210%12,00085億3202万+0.63%-1.16
11/01323326320321-0.62%9,60085億3202万+0.63%-1.16
10/313243273233230%12,50085億8518万+0.94%-1.16
10/303223253223230%13,50085億8518万+0.94%-1.16
10/29323324322323+0.31%7,50085億8518万+0.62%-1.16
10/28324324320322-0.31%16,60085億5860万+0.31%-1.16
10/253233253223230%9,20085億8518万+0.31%-1.16
10/24322323322323+0.31%6,80085億8518万+0.31%-1.16
10/23326327322322-0.62%14,90085億5860万0%-1.16
10/22321324320324+1.25%11,80086億1176万+0.62%-1.17
10/21319320318320+0.95%7,80085億544万-0.93%-1.15
10/18317319317317-0.63%7,10084億2571万-1.86%-1.14
10/17318319317319+0.31%5,50084億7886万-1.24%-1.15
10/163153193153180%8,50084億5228万-1.85%-1.14
10/15320320313318-0.31%13,80084億5228万-1.85%-1.14
10/11317320314319+0.95%14,90084億7886万-1.54%-1.15
10/10311316311316+1.94%8,80083億9913万-2.47%-1.14
10/093073103053100%12,80082億3965万-4.62%-1.12
10/08310310306310-0.32%15,70082億3965万-4.62%-1.12
10/07312314310311-1.27%15,40082億6623万-4.6%-1.12
10/04320320314315-0.94%13,20083億7255万-3.37%-1.13
10/03319321317318-0.31%18,50084億5228万-2.75%-1.14
10/02320321318319-0.31%12,30084億7886万-2.45%-1.15
10/01322323319320-1.23%16,10085億544万-2.44%-1.15
09/30328328323324-0.92%14,90086億1176万-1.22%-1.17
09/27328330327327-0.91%28,60086億9150万0%-1.18
09/26327333320330-2.65%107,70087億7124万+0.92%-1.19
09/25334339333339+1.5%100,90090億1045万+3.99%-1.22
09/24333334332334+0.6%51,50088億7756万+2.45%-1.2
09/20333334331332-0.3%27,30088億2440万+2.15%-1.2
09/19329333329333+1.22%22,20088億5098万+2.78%-1.2
09/18329330327329+0.3%21,80087億4466万+1.86%-1.18
09/17330330327328-0.3%20,20087億1808万+1.55%-1.18