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
02/282,0402,0522,0192,040-0.63%91,5001105億605万-1.4%15.221.57
02/272,0842,0842,0452,053-1.82%124,5001112億1025万-0.96%15.311.58
02/262,0852,1112,0672,091-1.37%228,1001132億6870万+0.63%15.61.6
02/252,1002,1372,0912,120+1.68%476,6001148億3962万+1.92%15.811.63
02/242,0702,1192,0552,085+0.68%190,7001129億4368万+0.14%15.551.6
02/212,0802,0972,0472,071+0.93%220,9001121億8530万-0.72%15.451.59
02/202,1012,1012,0352,052-2.33%133,1001111億5608万-1.77%15.31.57
02/192,1052,1202,0742,1010%108,8001138億1039万+0.38%15.671.61
02/182,0862,1102,0582,101+0.72%102,8001138億1039万+0.38%15.671.61
02/172,0852,0902,0482,086-0.52%134,8001129億9785万-0.43%15.561.6
02/142,1342,1492,0742,097-1.04%95,0001135億9372万+0.19%15.641.61
02/132,1522,1662,1132,119-1.53%70,0001147億8545万+1.34%15.81.63
02/122,1372,1772,1372,152+2.14%130,1001165億7305万+3.11%16.051.65
02/102,1002,1442,0992,107+2.38%105,3001141億3541万+1.2%15.711.62
02/072,0462,0712,0262,058+1.43%82,1001114億8110万-1.01%15.351.58
02/061,9992,0391,9992,029+2.11%126,0001099億1018万-2.31%15.131.56
02/052,0032,0111,9561,987+0.66%73,2001076億3506万-4.24%14.821.52
02/041,9472,0011,9281,974-2.47%170,3001069億3085万-4.78%14.721.51
02/032,0502,0592,0232,024-2.32%65,8001096億3933万-2.41%15.11.55
01/312,0602,0882,0402,072+1.22%73,9001122億3947万0%15.451.59
01/302,0782,0782,0342,047-2.29%78,2001108億8523万-1.02%15.271.57
01/292,0552,1052,0502,095+3.71%107,7001134億8538万+1.4%15.631.61
01/282,0522,0812,0202,020-1.22%94,0001094億2265万-2.04%15.071.55
01/272,0662,0852,0412,045-2.99%119,6001107億7689万-0.78%15.251.57
01/242,1202,1202,0962,108-0.89%90,1001141億8958万+2.28%15.721.62
01/232,1702,1712,1212,127-2.12%99,8001152億1880万+3.35%15.861.63
01/222,1742,1822,1352,173+0.79%108,5001177億1061万+5.69%16.211.67
01/212,1582,1762,1452,156-0.19%81,5001167億8972万+5.02%16.081.65
01/202,1792,1822,1352,160-0.87%105,6001170億640万+5.37%16.111.66
01/172,1562,1802,1482,179+0.79%62,9001180億3563万+6.55%16.251.67
01/162,1632,1822,1562,162+0.79%70,4001171億1474万+5.93%16.131.66
01/152,1452,1622,1192,145+1.66%77,2001161億9386万+5.3%161.65
01/142,1262,1432,0942,110-1.22%128,5001142億9792万+3.79%15.741.62
01/102,0532,1372,0532,136+4.25%168,3001157億633万+5.17%15.931.64
01/092,0502,0502,0282,049+0.29%69,9001109億9357万+1.09%15.281.57
01/082,0392,0492,0242,043+0.74%77,4001106億6856万+0.79%15.241.57
01/072,0332,0412,0182,028+0.35%94,7001098億5601万+0.05%15.131.56
01/062,0222,0352,0092,021+0.2%159,2001094億7682万-0.44%15.071.55
2013
12/302,0282,0372,0102,017+0.4%82,4001092億6014万-0.74%15.041.55
12/271,9932,0101,9832,009+1.52%135,8001088億2679万-1.18%14.981.54
12/261,9661,9821,9571,979+1.33%69,0001072億170万-2.66%14.761.52
12/251,9821,9861,9501,953-1.46%104,5001057億9329万-3.84%14.571.5
12/241,9812,0051,9761,982-0.05%193,1001073億6421万-2.32%14.781.52
12/201,9701,9901,9531,983+0.51%158,8001074億1838万-2.12%14.791.52
12/192,0002,0051,9651,973-1.1%165,9001068億7668万-2.42%14.721.51
12/181,9992,0051,9191,995-0.2%151,5001080億6841万-1.19%14.881.53
12/172,0092,0131,9881,999-0.2%118,9001082億8509万-0.74%14.911.53
12/162,0202,0271,9952,003-0.99%64,3001085億177万-0.35%14.941.54
12/132,0432,0602,0172,023-1.37%185,5001095億8516万+0.85%15.091.55
12/122,0802,0832,0382,051-1.39%62,4001111億191万+2.55%15.31.57
12/112,0772,0852,0692,080+0.14%33,8001126億7283万+4.26%15.511.6
12/102,0762,0892,0702,077-0.38%28,2001125億1032万+4.42%15.491.59
12/092,0632,0902,0612,085+1.51%39,1001129億4368万+5.09%15.551.6
12/062,0452,0612,0262,054-0.53%46,2001112億6442万+3.95%15.321.58
12/052,0682,0972,0562,065+0.54%133,6001118億6029万+4.77%15.41.58
12/042,0602,0732,0452,054-0.63%46,4001112億6442万+4.58%15.321.58
12/032,0632,0972,0522,067+0.73%88,6001119億6863万+5.57%15.421.59
12/022,0272,0632,0272,052+0.69%30,1001111億5608万+5.12%15.31.57
11/292,0402,0492,0282,038-0.49%35,5001103億9771万+4.67%15.191.56
11/282,0482,0712,0412,048+0.2%35,4001109億3940万+5.4%15.271.57
11/272,0802,0802,0202,044-2.06%84,1001107億2272万+5.52%15.241.57
11/262,0872,0892,0502,0870%98,4001130億5202万+7.97%15.561.6
11/252,0502,0972,0502,087+2.15%157,0001130億5202万+8.3%15.561.6
11/221,9992,0561,9912,043+2.3%243,0001106億6856万+6.46%15.231.57
11/211,9492,0001,9491,997+2.57%149,4001081億7675万+4.45%14.891.53
11/201,8991,9551,8991,947+2.53%188,9001054億6827万+2.1%14.521.49
11/191,8951,9061,8861,899+0.32%92,0001028億6813万-0.31%14.161.46
11/181,9101,9121,8881,893-0.11%63,8001025億4311万-0.63%14.111.45
11/151,9001,9031,8861,895+0.48%85,2001026億5145万-0.47%14.131.45
11/141,8821,8931,8761,886-0.05%79,0001021億6392万-0.79%14.061.45
11/131,8921,8991,8771,887-0.47%69,2001022億1809万-0.58%14.071.45
11/121,8881,9001,8811,896+0.42%72,7001027億562万0%14.141.45
11/111,9191,9191,8811,888-0.16%43,0001022億7226万-0.32%14.081.45
11/081,8921,8981,8821,891-0.79%44,5001024億3477万-0.11%14.11.45
11/071,9511,9521,8971,906-2.31%95,8001032億4732万+0.74%14.211.46
11/061,9441,9591,9271,951+0.52%118,8001056億8495万+3.12%14.551.5
11/051,9131,9591,9001,941+2.54%195,0001051億4325万+2.7%14.471.49
11/011,9091,9091,8831,893-0.79%57,3001025億4311万+0.26%14.111.45
10/311,9021,9141,8971,908-0.16%50,3001033億5565万+1.06%14.231.46
10/301,9161,9251,9031,911+0.31%55,6001035億1816万+1.33%14.251.47
10/291,8921,9091,8881,905-0.21%39,5001031億9315万+1.11%14.21.46
10/281,9301,9301,9001,909-0.57%58,9001034億982万+1.49%14.231.46
10/251,9321,9431,9101,920-0.62%66,5001040億569万+2.29%14.311.47
10/241,9101,9341,9001,932+0.63%38,1001046億5573万+3.21%14.41.48
10/231,9421,9541,9141,920-1.03%85,6001040億569万+2.89%14.311.47
10/221,9321,9421,9241,940+0.94%95,4001050億8908万+4.25%14.461.49
10/211,9091,9251,9091,922+1.96%115,1001041億1403万+3.61%14.331.47
10/181,8761,8951,8731,885+0.48%45,0001021億975万+1.89%14.051.45
10/171,8841,9031,8691,876-0.37%57,7001016億2223万+1.57%13.991.44
10/161,8811,8951,8781,883-0.69%38,4001020億141万+2.17%14.041.44
10/151,8951,9101,8891,896+0.32%78,1001027億562万+3.21%14.141.45
10/111,8911,9101,8811,890+1.18%105,9001023億8060万+3.17%14.091.45
10/101,8391,8771,8351,868+2.24%92,2001011億8887万+2.3%13.931.43
10/091,8201,8371,8111,827+0.55%105,700989億6791万+0.27%13.621.4
10/081,8201,8291,8101,817-0.98%118,700984億2622万-0.06%13.551.39
10/071,8401,8581,8311,835-0.27%113,800994億127万+1.16%13.681.41
10/041,8471,8521,8311,840-1.02%110,700996億7212万+1.6%13.721.41
10/031,9001,9421,8551,859-0.85%161,7001007億134万+2.88%13.861.43
10/021,9001,9061,8661,875-1.37%109,1001015億6806万+3.94%13.981.44
10/011,8951,9151,8611,901+0.74%116,4001029億7647万+5.55%14.171.46