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
03/31342342329339-0.29%798,0001093億8065万+3.99%10.310.76
03/28334341331340+1.19%1,079,0001097億331万+4.29%10.340.77
03/27327338322336+2.44%1,129,0001084億1268万+3.38%10.220.76
03/26323330321328+2.5%1,066,0001058億3142万+1.23%9.980.74
03/25316328316320+1.27%821,0001032億5017万-1.54%9.740.72
03/24312323310316+2.93%842,0001019億5954万-2.77%9.610.71
03/20318318306307-2.85%927,000990億5563万-5.83%9.340.69
03/19320323312316-0.63%754,0001019億5954万-3.36%9.610.71
03/18320323317318+1.6%890,0001026億486万-3.05%9.670.72
03/17319320311313-2.19%608,0001009億9157万-4.57%9.520.71
03/14325327318320-2.74%1,062,0001032億5017万-2.74%9.740.72
03/13328330326329+0.3%333,0001061億5408万0%10.010.74
03/12335336327328-2.96%329,0001058億3142万-0.3%9.980.74
03/11335340335338+0.9%382,0001090億5799万+3.05%10.280.76
03/103363373333350%278,0001080億9002万+2.13%10.190.76
03/07334337331335+1.21%299,0001080億9002万+2.13%10.190.76
03/06321332321331+1.85%694,0001067億9939万+0.91%10.070.75
03/053293293233250%451,0001048億6345万-1.22%9.890.73
03/04321327318325+0.62%385,0001048億6345万-1.52%9.890.73
03/03320324316323+0.31%609,0001042億1814万-2.42%9.830.73
02/28325326321322-1.53%591,0001038億9548万-3.01%9.80.73
02/27329331325327-0.91%417,0001055億877万-2.1%9.950.74
02/263273343273300%448,0001064億7674万-1.79%10.040.74
02/25329332326330+0.92%430,0001064億7674万-2.37%10.040.74
02/24323330321327+1.87%615,0001055億877万-3.82%9.950.74
02/21317322317321+2.23%531,0001035億7283万-6.14%9.770.72
02/20323324313314-3.68%1,073,0001013億1423万-8.72%9.550.71
02/19329330325326-3.26%1,047,0001051億8611万-5.78%9.920.74
02/18334339329337+0.9%521,0001087億3534万-3.16%10.250.76
02/17326335318334+2.14%387,0001077億6736万-4.57%10.160.75
02/14334336324327-2.97%910,0001055億877万-7.1%9.950.74
02/13341344335337-0.3%610,0001087億3534万-4.8%10.250.76
02/12339342336338+0.6%381,0001090億5799万-4.79%10.280.76
02/10337338331336+2.13%375,0001084億1268万-5.88%10.220.76
02/07330338324329+1.23%634,0001061億5408万-8.1%10.010.74
02/06316331315325+3.83%862,0001048億6345万-9.47%9.890.73
02/05314320306313+1.62%962,0001009億9157万-13.06%9.520.71
02/04323323308308-8.06%1,134,000993億7829万-14.68%9.370.69
02/03342345335335-2.62%600,0001080億9002万-7.71%10.190.76
01/31350352342344-0.58%748,0001109億9393万-5.23%10.470.78
01/30346349343346-2.26%571,0001116億3925万-4.68%10.530.78
01/29344354344354+3.81%517,0001142億2050万-2.48%10.770.8
01/28348349341341-2.01%982,0001100億2596万-5.8%10.370.77
01/27355355348348-3.33%797,0001122億8456万-3.87%10.590.78
01/24365365358360-2.7%906,0001161億5644万-0.28%10.950.81
01/23375378369370-0.54%628,0001193億8301万+2.49%11.260.83
01/22375375367372-0.53%503,0001200億2832万+3.33%11.320.84
01/21383384374374-2.09%949,0001206億7364万+4.18%11.380.84
01/20377384377382+1.6%876,0001232億5489万+6.7%11.620.86
01/17373380373376+0.8%730,0001213億1895万+5.62%11.440.85
01/16378381372373-1.06%562,0001203億5098万+5.07%11.350.84
01/15372377370377+2.45%520,0001216億4161万+6.5%11.470.85
01/14375375366368-3.41%801,0001187億3770万+4.25%11.20.83
01/10380382372381-0.52%769,0001229億3223万+7.93%11.590.86
01/09385385379383-0.26%821,0001235億7755万+9.12%11.650.86
01/08377384375384+3.78%1,425,0001239億20万+9.71%11.680.87
01/07370377369370+0.54%1,036,0001193億8301万+6.32%11.260.83
01/06368370364368+0.82%928,0001187億3770万+5.75%11.20.83
2013
12/30365368362365+1.39%1,081,0001177億6973万+4.89%11.110.82
12/27356360353360+1.41%844,0001161億5644万+3.75%10.950.81
12/26340355340355+4.41%888,0001145億4316万+2.01%10.80.8
12/25335342335340+0.59%668,0001097億331万-2.3%10.340.77
12/24342345336338-0.88%617,0001090億5799万-2.87%10.280.76
12/20344344338341-0.29%528,0001100億2596万-2.29%10.370.77
12/193453483403420%535,0001103億4862万-2.01%10.410.77
12/18335343335342+1.48%392,0001103億4862万-2.29%10.410.77
12/17334339334337+0.9%392,0001087億3534万-3.71%10.250.76
12/16345345334334-3.19%716,0001077億6736万-4.84%10.160.75
12/13344350340345-0.29%1,232,0001113億1659万-1.71%10.50.78
12/12349351345346-1.42%393,0001116億3925万-1.42%10.530.78
12/11345354344351+1.45%591,0001132億5253万-0.28%10.680.79
12/10346353344346+0.58%819,0001116億3925万-1.7%10.530.78
12/09348348342344-0.29%342,0001109億9393万-2.27%10.470.78
12/06344346340345-0.29%662,0001113億1659万-1.99%10.50.78
12/05347352344346-0.29%655,0001116億3925万-1.98%10.530.78
12/04354354343347-1.42%696,0001119億6190万-1.7%10.560.78
12/03356357352352-0.28%438,0001135億7519万-0.28%10.710.79
12/02352355349353+1.73%845,0001138億9784万0%10.740.8
11/293443493443470%429,0001119億6190万-1.42%10.560.78
11/28351351345347-0.29%422,0001119億6190万-1.42%10.560.78
11/27357358344348-3.06%1,068,0001122億8456万-0.85%10.590.79
11/26357363357359-0.55%679,0001158億3378万+2.57%10.920.81
11/253623643573610%708,0001164億7910万+3.44%10.980.81
11/223633633563610%754,0001164億7910万+3.74%10.980.81
11/21358362357361+1.12%824,0001164億7910万+4.03%10.980.81
11/20354359354357+1.13%843,0001151億8847万+3.48%10.860.81
11/193513563503530%471,0001138億9784万+2.62%10.740.8
11/18360360351353-0.56%657,0001138億9784万+2.92%10.740.8
11/15354357351355+0.85%943,0001145億4316万+3.8%10.80.8
11/14347357346352+1.44%958,0001135億7519万+3.53%10.710.79
11/13352352340347-1.98%1,161,0001119億6190万+2.36%10.560.78
11/12351360346354+0.85%1,312,0001142億2050万+5.04%10.770.8
11/113533543453510%752,0001132億5253万+4.46%10.680.79
11/08345352345351+0.29%545,0001132億5253万+5.09%10.680.79
11/07354361348350-0.57%889,0001129億2987万+5.11%10.650.79
11/06350353346352+0.28%565,0001135億7519万+5.71%10.710.79
11/05356356347351-1.13%825,0001132億5253万+5.72%10.680.79
11/01359359348355-0.84%1,249,0001145億4316万+7.25%10.80.8
10/31362367356358-0.83%1,513,0001155億1113万+8.16%10.890.81
10/30385386346361+4.64%8,963,0001164億7910万+9.39%10.980.81