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
02/28862862835840-1.41%38,000379億9932万-2.21%-0.48
02/27853853846852-0.35%19,000385億4217万-1.05%-0.48
02/26852864852855-1.38%23,000386億7788万-1.04%-0.48
02/25863871861867+1.05%62,000392億2073万+0.12%-0.49
02/24861865852858-0.35%36,000388億1360万-1.04%-0.49
02/21859873849861+1.41%82,000389億4931万-0.92%-0.49
02/20859865845849-1.05%61,000384億646万-2.41%-0.48
02/198588608538580%34,000388億1360万-1.61%-0.49
02/18855864853858-1.49%146,000388億1360万-1.83%-0.49
02/17860871853871+2.35%306,000394億168万-0.57%-0.49
02/14852864848851-0.12%42,000384億9693万-2.96%-0.48
02/13849863849852+0.59%64,000385億4217万-3.18%-0.48
02/12840854840847+1.32%35,000383億1599万-3.97%-0.48
02/10831865831836+1.09%71,000378億1838万-5.54%-0.47
02/07832848822827-0.6%80,000374億1124万-6.87%-0.47
02/06847847832832-0.24%43,000376億3743万-6.62%-0.47
02/05843850822834-0.95%81,000377億2790万-6.71%-0.47
02/04865865842842-2.88%77,000380億8980万-6.03%-0.48
02/03875877866867-1.03%23,000392億2073万-3.45%-0.49
01/31884890870876-0.57%86,000396億2787万-2.56%-0.5
01/30889892881881-1.12%45,000398億5405万-2.11%-0.5
01/29885893884891+1.02%29,000403億643万-1%-0.51
01/288888958828820%79,000398億9929万-1.89%-0.5
01/27895895882882-1.56%45,000398億9929万-1.89%-0.5
01/24900901896896-1.1%47,000405億3261万-0.33%-0.51
01/23905909905906-0.55%29,000409億8499万+0.78%-0.51
01/22913913907911+0.11%5,000412億1117万+1.45%-0.52
01/21908914905910+0.33%79,000411億6594万+1.45%-0.52
01/20900908899907+1%16,000410億3022万+1.11%-0.51
01/17892910892898+0.22%25,000406億2309万+0.22%-0.51
01/16893900892896-0.22%26,000405億3261万0%-0.51
01/15896900891898+0.45%24,000406億2309万+0.11%-0.51
01/14890900888894-1.22%30,000404億4214万-0.33%-0.51
01/10910910897905-0.55%41,000409億3975万+0.78%-0.51
01/099109149069100%17,000411億6594万+1.22%-0.52
01/08907911907910+0.11%10,000411億6594万+1.22%-0.52
01/07908920907909-1.2%11,000411億2070万+1%-0.52
01/06914925913920+0.66%40,000416億1831万+2.11%-0.52
2013
12/30903914903914-0.22%28,000413億4688万+1.44%-0.52
12/27910917900916+1.89%40,000414億3736万+1.66%-0.52
12/26889905889899+0.9%35,000406億6833万-0.33%-0.51
12/25892897889891-0.11%27,000403億643万-1.22%-0.51
12/24890898888892+0.56%60,000403億5166万-1.22%-0.51
12/20883888882887+0.11%22,000401億2548万-1.88%-0.5
12/19886890881886+0.23%22,000400億8024万-2.1%-0.5
12/18877886877884+0.23%20,000399億8977万-2.43%-0.5
12/17873891873882+1.15%28,000398億9929万-2.65%-0.5
12/16876877872872-0.46%19,000394億4692万-3.86%-0.49
12/13880888875876-2.01%95,000396億2787万-3.42%-0.5
12/12891901891894+0.22%9,000404億4214万-1.43%-0.51
12/11893894890892-0.22%6,000403億5166万-1.55%-0.51
12/10899903893894-0.56%20,000404億4214万-1.22%-0.51
12/09903903898899+0.56%12,000406億6833万-0.55%-0.51
12/06883908883894-0.45%15,000404億4214万-1.11%-0.51
12/05901905895898-0.44%31,000406億2309万-0.55%-0.51
12/04910919902902-0.88%23,000408億404万-0.11%-0.51
12/03916916910910-0.66%5,000411億6594万+0.89%-0.52
12/02910917910916-0.11%15,000414億3736万+1.55%-0.52
11/29926926913917-0.97%20,000414億8260万+1.78%-0.52
11/28917928914926+0.11%27,000418億8973万+2.89%-0.52
11/27929929916925-0.54%12,000418億4449万+2.89%-0.52
11/26918932918930-0.11%17,000420億7068万+3.45%-0.53
11/25921932921931+1.09%9,000421億1592万+3.67%-0.53
11/22932932921921-0.65%17,000416億6355万+2.79%-0.52
11/21922933904927+2.21%86,000419億3497万+3.58%-0.53
11/20904908901907-0.66%21,000410億3022万+1.57%-0.51
11/19925925908913-0.33%16,000413億165万+2.24%-0.52
11/18911921911916-0.43%14,000414億3736万+2.69%-0.52
11/15900920900920+1.55%25,000416億1831万+3.37%-0.52
11/14897909897906+1.34%16,000409億8499万+2.03%-0.51
11/13891898881894+0.34%19,000404億4214万+0.9%-0.51
11/12880891880891+1.71%17,000403億643万+0.68%-0.51
11/11869890869876+0.92%41,000396億2787万-1.02%-0.5
11/08869871868868-0.23%14,000392億6597万-2.03%-0.49
11/07874879870870-0.68%17,000393億5644万-2.03%-0.49
11/06866878866876+1.15%15,000396億2787万-1.46%-0.5
11/05889889865866-2.48%35,000391億7549万-2.81%-0.49
11/018969018858880%22,000401億7071万-0.45%-0.5
10/31886894886888-0.11%13,000401億7071万-0.56%-0.5
10/30881889880889+0.23%42,000402億1595万-0.56%-0.5
10/29881887881887-0.78%21,000401億2548万-0.89%-0.5
10/28892894890894+0.22%17,000404億4214万-0.33%-0.51
10/25903903891892-1.22%8,000403億5166万-0.67%-0.51
10/24890903889903+0.44%17,000408億4927万+0.33%-0.51
10/23919926895899-2.07%23,000406億6833万-0.22%-0.51
10/22923926917918+1.1%17,000415億2783万+1.77%-0.52
10/21900909900908+1.57%44,000410億7546万+0.67%-0.51
10/18895895889894+0.68%18,000404億4214万-1%-0.51
10/17880895880888+0.45%15,000401億7071万-1.77%-0.5
10/16880885875884-1.23%18,000399億8977万-2.32%-0.5
10/15878899878895+1.24%8,000404億8738万-1.1%-0.51
10/11876890876884+1.26%17,000399億8977万-2.32%-0.5
10/10867879867873+0.69%18,000394億9216万-3.64%-0.49
10/09866869861867+0.23%20,000392億2073万-4.3%-0.49
10/08871875865865-0.57%33,000391億3026万-4.63%-0.49
10/07887887867870-1.92%24,000393億5644万-4.08%-0.49
10/04902902887887-1.55%21,000401億2548万-2.31%-0.5
10/03900905900901-0.11%26,000407億5880万-0.77%-0.51
10/02903903900902-1.2%21,000408億404万-0.77%-0.51
10/01908921907913+0.55%16,000413億165万+0.44%-0.52