株価チャート

2013/10/30～2014/03/31

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
03/31311331311326+6.54%10,30013億1501万+2.19%25.240.62
03/28303307301306+2.68%6,10012億3433万-4.08%23.690.58
03/27294301286298+0.34%7,50012億206万-6.58%23.070.56
03/26303308295297-1.98%11,30011億9803万-6.9%22.990.56
03/25300303294303+1.68%3,90012億2223万-5.02%23.460.57
03/24292298291298+0.34%6,50012億206万-6.58%23.070.56
03/20299305291297-0.67%11,80011億9803万-6.6%22.990.56
03/19318321280299-5.38%51,10012億610万-6.27%23.150.57
03/18330339306316-5.39%33,40012億7467万-1.25%24.460.6
03/17372372323334-7.22%29,20013億4728万+4.7%25.860.63
03/14394395357360-12.2%152,40014億5216万+13.21%27.870.68
03/13335410333410+24.24%88,70016億5384万+29.75%31.740.78
03/12323334322330+2.17%7,60013億3114万+6.11%25.550.63
03/11329329321323+0.62%2,90013億291万+3.86%25.010.61
03/10320327318321+0.94%3,80012億9484万+2.88%24.850.61
03/07312318312318+2.25%1,80012億8274万+1.27%24.620.6
03/06305316305311+0.97%1,20012億5450万-1.58%24.080.59
03/05304308304308+3.01%10,60012億4240万-3.45%23.840.58
03/04305305298299-1.97%1,90012億610万-7.14%23.150.57
03/03317317298305-3.79%5,10012億3030万-6.44%23.610.58
02/28320320310317-1.86%7,10012億7870万-3.94%24.540.6
02/27324324301323-0.62%2,70013億291万-3.29%25.010.61
02/26324325324325+0.31%2,10013億1097万-3.85%25.160.62
02/25321324310324-0.61%5,00013億694万-4.99%25.080.61
02/24326326320326+2.52%4,00013億1501万-5.51%25.240.62
02/21313321306318+1.6%6,90012億8274万-8.62%24.620.6
02/20305315300313+2.62%5,70012億6257万-11.08%24.230.59
02/19293311293305+2.69%4,30012億3030万-14.33%23.610.58
02/18290297290297+2.06%2,10011億9803万-17.5%22.990.56
02/172962992852910%6,80011億7382万-20.27%22.530.55
02/14298298290291-2.68%11,00011億7382万-21.35%22.530.55
02/13320320299299-7.72%8,90012億610万-20.27%23.150.57
02/12321327315324+4.18%10,60013億694万-14.51%25.080.61
02/10305317300311+4.71%14,60012億5450万-18.8%24.080.59
02/07293313291297-3.88%36,50011億9803万-23.06%22.990.56
02/06301309294309+8.42%32,70012億4643万-20.77%23.920.59
02/05322327270285-15.68%70,60011億4962万-27.3%22.060.54
02/04274338274338-3.15%42,00013億6341万-14.43%26.170.64
02/03354354333349-5.68%12,20014億778万-11.87%27.020.66
01/31363370357370-1.6%18,10014億9249万-6.8%28.640.7
01/30380385360376-2.08%12,90015億1670万-5.53%29.110.71
01/29385390377384+1.86%8,70015億4897万-3.76%29.730.73
01/28395397360377-6.68%29,40015億2073万-5.75%29.190.71
01/27400404396404-0.74%6,60016億2964万+0.75%31.280.77
01/24410410405407-0.97%6,30016億4174万+1.5%31.510.77
01/23412414411411-0.24%3,00016億5788万+2.49%31.820.78
01/22410412407412+0.73%3,90016億6191万+2.49%31.90.78
01/21410416409409-0.24%5,10016億4981万+2%31.660.77
01/20415415407410-1.2%5,80016億5384万+2.24%31.740.78
01/174144154114150%3,20016億7401万+3.75%32.130.79
01/16418420412415-0.24%10,90016億7401万+3.75%32.130.79
01/15420420415416+0.97%13,10016億7805万+4.26%32.210.79
01/144114124074120%4,30016億6191万+3.52%31.90.78
01/10405413402412-0.24%11,00016億6191万+3.78%31.90.78
01/09408413407413+0.24%8,60016億6595万+4.29%31.970.78
01/084074124044120%4,20016億6191万+4.3%31.90.78
01/07415415401412-0.72%3,50016億6191万+4.3%31.90.78
01/06399415398415+4.27%4,90016億7401万+5.33%32.130.79
2013
12/30394399388398+2.58%12,70016億544万+1.02%30.810.75
12/27380390377388+4.3%13,70015億6510万-1.52%30.040.73
12/26368373360372+4.2%6,10015億56万-5.58%28.80.7
12/25361361356357-1.11%7,10014億4005万-9.85%27.640.68
12/24362362359361-2.43%23,20014億5619万-9.3%27.950.68
12/20375378351370-5.13%17,50014億9249万-7.27%28.640.7
12/19405405381390-3.7%10,70015億7317万-2.74%30.190.74
12/18404405403405+0.25%3,40016億3368万+0.75%31.350.77
12/17400408400404+1.25%4,40016億2964万+0.5%31.280.77
12/16410412395399-2.68%25,70016億947万-0.75%30.890.76
12/13405420404410-0.49%18,40016億5384万+1.74%31.740.78
12/12412414405412-1.9%9,10016億6191万+2.23%31.90.78
12/11417426404420+2.44%23,50016億9418万+4.22%32.520.8
12/10409426405410+2.24%27,30016億5384万+1.74%31.740.78
12/09392410391401+2.82%17,70016億1754万-0.74%31.040.76
12/06394397390390-1.02%6,40015億7317万-3.47%30.190.74
12/053903993853940%13,70015億8930万-2.96%30.50.75
12/04391395390394-0.25%9,00015億8930万-3.67%30.50.75
12/03396396384395+1.8%11,20015億9334万-3.89%30.580.75
12/02383391381388+1.31%15,70015億6510万-6.28%30.040.73
11/29395398381383-3.04%18,30015億4493万-8.37%29.650.73
11/28398399391395-1.25%16,10015億9334万-6.4%30.580.75
11/27400401399400-0.25%6,10016億1351万-5.88%30.970.76
11/264044044004010%6,60016億1754万-6.09%31.040.76
11/25405405401401-0.74%3,50016億1754万-6.53%31.040.76
11/22405410404404+0.25%6,40016億2964万-6.26%31.280.77
11/21403406401403-0.74%5,00016億2561万-6.93%31.20.76
11/20403408401406-0.25%9,50016億3771万-6.45%31.430.77
11/19405408405407+0.99%2,80016億4174万-6.65%31.510.77
11/18406408400403-1.47%5,20016億2561万-7.78%31.20.76
11/15408410406409-0.49%4,50016億4981万-6.62%31.660.77
11/14408414406411-0.24%5,50016億5788万-6.59%31.820.78
11/13414415408412-0.48%2,40016億6191万-6.58%31.90.78
11/12405415401414+0.98%3,50016億6998万-6.12%32.050.78
11/11414414404410+0.49%5,10016億5384万-7.24%31.740.78
11/08412413408408-3.09%9,80016億4578万-7.9%31.590.77
11/07415423414421+0.24%5,80016億9822万-5.39%32.590.8
11/064204204084200%4,10016億9418万-5.83%32.520.8
11/05433433406420+1.45%4,40016億9418万-6.04%32.520.8
11/01441443405414-6.12%14,20016億6998万-7.8%32.050.78
10/31454460441441-2.86%2,40017億7889万-2.22%34.140.84
10/30461470444454-1.52%11,50018億3133万+0.44%35.150.86