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
03/31240242226241+0.84%34,00083億1404万+2.55%5.370.68
03/28238240236239+1.27%25,40082億4504万+1.7%5.330.68
03/27236236231236+1.29%24,20081億4155万+0.85%5.260.67
03/26233235230233+1.75%36,70080億3805万-0.43%5.190.66
03/25232235228229+0.88%30,00079億6万-1.72%5.10.65
03/24222228219227+5.58%43,90078億3106万-2.58%5.060.64
03/20227227215215-4.02%33,70074億1709万-7.33%4.790.61
03/19229229224224-1.75%9,20077億2757万-3.86%4.990.63
03/18225229225228+3.64%5,60078億6556万-2.15%5.080.64
03/17226231220220-2.65%33,40075億8958万-5.58%4.90.62
03/14222231222226-4.24%75,10077億9656万-3%5.040.64
03/13238239235236-0.42%19,30081億4155万+1.29%5.260.67
03/12241241234237-2.47%16,20081億7604万+2.16%5.280.67
03/112442452402430%20,30083億8303万+5.19%5.410.69
03/10242245242243-0.41%10,40083億8303万+5.65%5.410.69
03/07245245237244+1.24%15,80084億1753万+6.09%5.440.69
03/06244244239241-1.63%38,90083億1404万+4.78%5.370.68
03/05243245241245+2.08%36,00084億5203万+6.06%5.460.69
03/04237241237240+0.42%25,20082億7954万+3.9%5.350.68
03/03238240232239-0.83%15,70082億4504万+3.46%5.330.68
02/28240243237241-0.82%50,80083億1404万+3.88%5.370.68
02/27240245240243-0.82%45,70083億8303万+4.74%5.410.69
02/26232245232245+5.15%87,60084億5203万+5.6%5.460.69
02/25235235232233+0.87%15,00080億3805万0%5.190.66
02/24232236229231+1.32%30,50079億6906万-0.86%5.150.65
02/21225231225228+2.24%13,30078億6556万-2.56%5.080.64
02/20228229221223-0.89%21,60076億9307万-5.11%4.970.63
02/192252302252250%24,00077億6207万-4.66%5.010.64
02/18219225219225+3.21%14,30077億6207万-5.06%5.010.64
02/17217222217218+0.46%18,40075億2058万-8.4%4.860.62
02/14231233215217-4.82%68,10074億8608万-9.21%4.830.61
02/13226236226228+0.88%34,50078億6556万-5%5.080.64
02/12233235222226-0.88%31,00077億9656万-6.22%5.040.64
02/10230235228228+0.44%19,60078億6556万-5.79%5.080.64
02/07233233226227+2.71%22,00078億3106万-6.58%5.060.64
02/06224233221221+1.84%46,50076億2407万-9.05%4.920.62
02/05207222207217+5.34%39,00074億8608万-11.07%4.830.61
02/04213220206206-9.25%80,80071億660万-15.92%4.590.58
02/03238240227227-6.58%87,80078億3106万-7.72%5.060.64
01/31243244238243-0.82%27,40083億8303万-1.22%5.410.69
01/30249249241245-2.78%30,10084億5203万0%5.460.69
01/29246252245252+3.28%22,90086億9352万+3.28%5.610.71
01/282432502432440%26,20084億1753万+0.41%5.440.69
01/27252253244244-4.31%96,70084億1753万+0.41%5.440.69
01/24254262254255+0.39%88,60087億9701万+5.37%5.680.72
01/23251265251254+1.6%100,80087億6251万+5.39%5.660.72
01/222512522482500%22,60086億2452万+4.17%5.570.71
01/21249252248250+0.4%29,20086億2452万+4.6%5.570.71
01/20250250247249+0.4%15,80085億9002万+4.62%5.550.7
01/17245250244248+0.81%23,00085億5552万+4.2%5.530.7
01/16250250245246-0.81%28,80084億8653万+3.8%5.480.69
01/15247248246248+0.81%12,90085億5552万+4.64%5.530.7
01/14247248242246-1.2%24,50084億8653万+4.24%5.480.69
01/10249250248249-0.4%28,00085億9002万+5.51%5.550.7
01/092482512472500%24,20086億2452万+5.93%5.570.71
01/08247250247250+2.04%19,30086億2452万+5.93%5.570.71
01/07250250244245-1.61%17,90084億5203万+4.26%5.460.69
01/06254254245249-0.4%38,90085億9002万+5.96%5.550.7
2013
12/30245251243250+1.63%78,20086億2452万+6.38%5.570.71
12/27246247239246+2.07%61,00084億8653万+4.68%5.480.69
12/26235241234241+3.43%49,80083億1404万+2.55%5.370.68
12/25230233227233+2.64%55,90080億3805万-0.85%5.190.66
12/24231231225227-0.44%59,00078億3106万-3.4%5.060.64
12/202302302252280%38,70078億6556万-3.39%5.080.64
12/192292322252280%64,50078億6556万-3.39%5.080.64
12/18226229226228+0.44%15,40078億6556万-3.8%5.080.64
12/17224228224227+0.89%16,60078億3106万-4.22%5.060.64
12/162292292232250%23,60077億6207万-5.46%5.010.64
12/13226229224225-2.17%55,60077億6207万-5.86%5.010.64
12/12231233221230-0.86%55,80079億3456万-4.17%5.120.65
12/11226232226232+0.87%28,40080億355万-3.33%5.170.66
12/10236236230230-0.43%20,30079億3456万-4.56%5.120.65
12/092322382312310%22,10079億6906万-4.55%5.150.65
12/06231233231231-0.86%12,90079億6906万-4.55%5.150.65
12/05236238233233-1.27%20,30080億3805万-4.12%5.190.66
12/04237238236236-0.42%25,60081億4155万-3.28%5.260.67
12/03245245237237-2.47%30,00081億7604万-3.27%5.280.67
12/02245245228243-1.22%70,00083億8303万-0.82%5.410.69
11/29241247241246+0.41%28,50084億8653万+0.41%5.480.69
11/28239247231245+3.38%55,70084億5203万0%5.460.69
11/27240240235237-1.25%23,40081億7604万-2.87%5.280.67
11/26240242237240-1.23%21,90082億7954万-1.64%5.350.68
11/25247247241243-0.41%26,90083億8303万-0.41%5.410.69
11/22245245243244-0.41%18,60084億1753万0%5.440.69
11/21242245239245+0.82%35,60084億5203万+0.82%5.460.69
11/20245245240243+0.41%16,10083億8303万0%5.410.69
11/192422432412420%19,10083億4853万0%5.390.68
11/18244244240242+0.41%15,00083億4853万0%5.390.68
11/152372412372410%35,20083億1404万0%5.370.68
11/14234244234241-1.63%71,00083億1404万0%5.370.68
11/132482482422450%19,60084億5203万+2.08%5.460.69
11/12240245238245-1.21%49,80084億5203万+2.51%5.460.69
11/11251251244248+0.4%39,90085億5552万+3.77%5.530.7
11/08244248240247+0.82%23,80085億2102万+3.78%5.50.7
11/07256258241245-1.61%27,50084億5203万+2.94%5.460.69
11/06245252243249+1.22%17,80085億9002万+4.62%5.550.7
11/05248248241246+1.23%17,70084億8653万+3.36%5.480.69
11/01251251239243-3.19%51,70083億8303万+2.1%5.410.69
10/31256265245251-3.83%70,10086億5902万+5.46%5.590.71
10/30264270257261+1.16%239,90090億400万+9.66%5.820.74