株価チャート

2013/01/09~2014/02/28

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
02/281,5501,5501,5501,550+4.73%10012億5550万+7.86%4.940.86
02/261,4801,4801,4801,480+2.07%10011億9880万+3.5%4.720.82
02/241,4201,4501,4201,4500%20011億7450万+1.68%4.620.8
02/191,4501,4501,4501,450+1.61%10011億7450万+1.68%4.620.8
02/181,4001,4271,4001,427+1.13%20011億5587万+0.14%4.550.79
02/171,4111,4111,4111,411-5.49%10011億4291万-0.91%4.50.78
01/311,4931,4931,4931,4930%10012億933万+4.77%4.760.83
01/291,4931,4931,4931,493+0.74%10012億933万+4.99%4.760.83
01/281,4701,4821,4701,482+2.92%30012億42万+4.44%4.720.82
01/271,4401,4401,4401,440+1.77%10011億6640万+1.77%4.590.8
01/241,4151,4161,4151,415+0.35%30011億4615万+0.07%4.510.78
01/221,4101,4101,4101,4100%10011億4210万-0.21%4.490.78
01/071,4101,4101,4101,410+0.14%10011億4210万-0.21%4.490.78
01/061,4061,4101,4061,408-0.28%50011億4048万-0.35%4.490.78
2013
12/271,4031,4121,4031,412+2.17%20011億4372万-0.21%4.50.78
12/261,3821,3821,3821,382+2.22%10011億1942万-2.33%4.40.77
12/201,3931,3931,3521,352-5.98%80010億9512万-4.59%4.310.75
11/291,4381,4381,4381,438-0.14%10011億6478万+1.48%4.580.8
11/271,4301,4401,4301,440+0.7%20011億6640万+1.84%4.590.8
11/261,4301,4301,4301,430+0.49%10011億5830万+1.35%4.560.79
11/201,4221,4231,4221,423+0.92%30011億5263万+1.07%4.530.79
11/181,4101,4101,4101,410-2.08%30011億4210万+0.28%4.490.78
10/311,4401,4401,4401,440+0.07%10011億6640万+2.49%4.590.8
10/291,4391,4391,4391,4390%10011億6559万+2.49%4.590.8
10/281,4391,4391,4391,439+3.97%10011億6559万+2.35%4.590.8
10/251,3841,3841,3841,3840%10011億2104万-1.42%4.410.77
10/241,3841,3841,3841,384-4.16%10011億2104万-1.7%4.410.77
10/151,4441,4441,4441,444+1.05%10011億6964万+2.41%4.60.8
10/101,4281,4291,4281,429+2.07%20011億5749万+1.35%4.550.79
10/081,4001,4001,4001,400-1.96%10011億3400万-0.64%4.460.78
09/301,4281,4281,4281,428+0.99%20011億5668万+1.13%4.550.79
09/271,4141,4141,4141,414+0.07%20011億4534万+0.21%4.510.78
09/261,4131,4131,4131,413+0.86%10011億4453万+0.07%4.50.78
09/201,4011,4011,4011,401-0.07%40011億3481万-0.71%4.460.78
09/181,4021,4021,4021,402+1.01%10011億3562万-0.64%4.470.78
09/101,3881,3881,3881,388-2.12%10011億2428万-1.7%4.420.77
09/051,4181,4181,4181,4180%20011億4858万+0.14%4.520.79
09/041,4181,4181,4181,418-2.07%30011億4858万+0.07%4.520.79
09/021,4481,4481,4481,448+2.04%10011億7288万+2.12%4.610.8
08/271,4161,4191,4161,419+0.21%20011億4939万+0.14%4.520.79
08/261,4161,4161,4161,416+3.89%10011億4696万-0.07%4.510.79
08/211,3631,3631,3631,363+0.07%10011億403万-3.88%4.340.76
08/191,3601,3621,3601,362+0.15%20011億322万-4.15%4.340.76
08/061,3601,3601,3601,360+0.37%10011億160万-4.49%4.330.75
08/021,3891,3891,3551,355-2.31%70010億9755万-5.05%4.320.75
08/011,3901,4101,3871,387+0.22%40011億2347万-2.94%4.420.77
07/311,3861,3861,3841,384-1.77%30011億2104万-3.22%4.410.77
07/291,4991,4991,4091,409-4.34%20011億4129万-1.47%4.490.78
07/261,4731,4731,4731,473+4.25%10011億9313万+2.72%4.690.82
07/171,4131,4131,4131,413-4.07%10011億4453万-1.53%4.50.78
07/011,4731,4731,4731,473+2.08%10011億9313万+2.72%4.690.82
06/271,4431,4431,4431,443+0.07%10011億6883万+0.7%4.60.8
06/261,4421,4421,4421,442+3.37%10011億6802万+0.63%4.60.8
06/071,3951,3951,3951,395-4.91%10011億2995万-2.65%4.450.77
05/311,4671,4671,4671,467+4.04%10011億8827万+2.37%4.720.82
05/301,4101,4101,4101,410-1.4%10011億4210万-1.61%4.530.79
05/281,4301,4301,4301,430+2.07%10011億5830万-0.35%4.60.8
05/271,4011,4011,4011,4010%20011億3481万-2.3%4.50.78
05/241,4011,4011,4011,401-2.1%30011億3481万-2.3%4.50.78
05/231,4311,4311,4311,431-4.02%30011億5911万-0.14%4.60.8
05/201,4911,4911,4911,491+4.19%10012億771万+4.12%4.790.83
05/151,4331,4331,4311,431-0.35%40011億5911万+0.21%4.60.8
05/091,4361,4361,4361,436+0.35%20011億6316万+0.77%4.620.8
05/081,4311,4311,4311,431-0.07%10011億5911万+0.56%4.60.8
05/071,4321,4321,4321,432+0.07%10011億5992万+0.42%4.60.8
04/301,4311,4311,4311,4310%20011億5911万+0.49%4.60.8
04/261,4451,4451,4311,431-0.28%20011億5911万+0.63%4.60.8
04/231,4351,4351,4351,4350%10011億6235万+0.91%4.610.8
04/221,4351,4351,4351,435+1.77%50011億6235万+0.84%4.610.8
04/161,4241,4241,4101,410+0.36%50011億4210万-0.98%4.530.79
04/151,4251,4251,4051,405+0.72%60011億3805万-1.47%4.520.79
04/121,4011,4021,3751,395-7%1,80011億2995万-2.24%4.480.78
04/101,5001,5001,5001,5000%10012億1500万+4.9%4.820.84
04/091,5001,5001,5001,500+7.22%10012億1500万+5.12%4.820.84
04/081,3601,3991,3601,399-3.52%20011億3319万-1.76%4.50.78
04/051,4501,4501,4501,450+0.69%10011億7450万+1.68%4.660.81
04/041,4401,4401,4401,440-0.69%30011億6640万+1.12%4.630.81
04/011,4501,4501,4501,450+3.94%10011億7450万+1.68%4.660.81
03/291,4011,4011,3951,395-4.45%50011億2995万-2.17%4.480.78
03/271,4601,4611,4601,4600%60011億8260万+2.17%4.690.82
03/261,4901,4901,4601,460+5.04%30011億8260万+2.17%4.690.82
03/181,3901,3901,3901,390-1.07%10011億2590万-2.59%4.470.78
03/151,4051,4051,4051,405+1.08%10011億3805万-1.68%4.520.79
03/081,3901,3901,3901,390-1.14%10011億2590万-2.87%4.470.78
03/051,4061,4061,4061,406+2.18%10011億3886万-1.61%4.520.79
03/041,3761,3761,3761,376+0.15%10011億1456万-3.78%4.420.77
02/281,3741,3741,3741,3740%10011億1294万-3.98%4.220.93
02/271,4981,4981,3741,374-8.4%60011億1294万-3.85%4.220.93
02/261,5001,5001,5001,500+7.14%20012億1500万+5.26%4.61.02
02/251,4001,4001,4001,400+1.89%10011億3400万-1.34%4.30.95
02/221,3741,3741,3741,374-4.18%10011億1294万-3.31%4.220.93
02/081,4361,4361,4341,434-1.58%20011億6154万+0.84%4.40.97
02/071,4571,4571,4571,4570%10011億8017万+2.46%4.470.99
02/061,4571,4571,4571,457+0.62%10011億8017万+2.61%4.470.99
01/311,4481,4481,4481,448-0.14%10011億7288万+2.33%4.440.98
01/291,4501,4501,4501,4500%10011億7450万+2.91%4.450.99
01/281,4501,4501,4501,450+1.54%10011億7450万+3.42%4.450.99
01/231,4281,4281,4281,428+0.42%10011億5668万+1.85%4.380.97
01/151,4021,4221,4021,422-1.93%20011億5182万+1.35%4.360.97
01/091,4501,4501,4501,450+2.11%10011億7450万+3.42%4.450.99