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
03/31332344332342+1.48%39,300105億4946万+2.4%120.620.45
03/28333337319337+0.3%36,900103億9523万+0.9%118.860.44
03/27332338327336+2.13%48,000103億6439万+0.6%118.510.44
03/26334336326329-2.08%62,400101億4846万-1.5%116.040.43
03/25317344317336+7.69%142,000103億6439万+0.6%118.510.44
03/24302316302312+3.31%39,80096億2407万-6.59%110.040.41
03/20302310301302-2.58%105,20093億1561万-9.85%106.520.4
03/19309315309310-2.21%39,90095億6238万-7.74%109.340.41
03/18315321313317+3.26%50,50097億7830万-6.21%111.810.42
03/17323323306307-5.25%73,60094億6984万-9.17%108.280.4
03/14331334324324-4.42%96,20099億9423万-4.14%114.280.43
03/13343346338339-1.74%35,100104億5692万+0.3%119.570.45
03/123453473433450%82,000106億4200万+2.37%121.680.45
03/11348349344345-1.15%35,300106億4200万+2.99%121.680.45
03/10348351345349+0.58%35,800107億6539万+4.49%123.090.46
03/073483483403470%52,400107億370万+3.89%122.390.46
03/06346347344347+0.29%32,500107億370万+3.89%122.390.46
03/05346346344346+0.87%20,800106億7285万+3.59%122.030.46
03/04328343328343+2.69%41,600105億8031万+3%120.980.45
03/03333335330334-1.18%37,600103億269万+0.3%117.80.44
02/28339340335338-1.17%43,500104億2608万+1.2%119.210.45
02/27346346342342-1.16%37,600105億4946万+2.09%120.620.45
02/26342347342346+0.29%34,800106億7285万+2.98%122.030.46
02/25345346342345+0.88%38,000106億4200万+2.37%121.680.45
02/24339345339342+1.18%44,000105億4946万+1.18%120.620.45
02/21336338334338+1.2%20,300104億2608万-0.29%119.210.45
02/203323343323340%28,000103億269万-1.76%117.80.44
02/19336337330334-0.6%19,400103億269万-2.05%117.80.44
02/18327337327336+1.51%66,100103億6439万-1.75%118.510.44
02/17330333323331-1.49%64,600102億1015万-3.78%116.740.44
02/14334340327336+0.3%85,800103億6439万-2.89%118.510.44
02/13338339335335-0.89%67,300103億3354万-3.74%118.150.44
02/12337340329338+4%96,300104億2608万-3.43%119.210.45
02/10325330325325+1.88%20,400100億2508万-7.67%114.630.43
02/07322324318319+0.95%34,50098億4000万-9.89%112.510.42
02/06307318304316+3.95%43,00097億4746万-11.24%111.450.42
02/05310312300304+1.33%73,90093億7730万-14.85%107.220.4
02/04310316296300-9.09%182,80092億5392万-16.43%105.810.4
02/03337339329330-3.23%55,900101億7931万-8.33%116.390.43
01/313443473383410%44,800105億1862万-5.28%120.270.45
01/30341346338341-2.01%51,900105億1862万-5.28%120.270.45
01/29344348341348+2.35%49,600107億3454万-3.33%122.740.46
01/28347350340340-1.16%67,700104億8777万-5.56%119.920.45
01/27353353344344-2.82%76,900106億1116万-4.44%121.330.45
01/24360361354354-2.48%87,400109億1962万-1.94%124.860.47
01/23365368363363+0.55%41,800111億9724万+0.55%128.030.48
01/22363364359361-0.55%46,500111億3555万-0.28%127.330.48
01/21364368363363-0.82%34,800111億9724万+0.28%128.030.48
01/20368368365366-0.54%34,100112億8978万+1.1%129.090.48
01/17365369364368+0.82%27,700113億5147万+1.66%129.790.48
01/16365370365365+0.27%55,100112億5893万+0.83%128.740.48
01/15374374361364-0.82%99,500112億2808万+0.28%128.380.48
01/14373374366367-3.93%64,100113億2062万+0.82%129.440.48
01/10384384374382-0.26%42,700117億8332万+4.66%134.730.5
01/09386387380383-1.79%49,700118億1417万+4.93%135.080.5
01/08388391384390+1.56%61,400120億3009万+6.85%137.550.51
01/07382388381384+0.26%46,200118億4501万+5.21%135.440.51
01/06385386380383+0.26%89,200118億1417万+4.93%135.080.5
2013
12/30366383365382+6.11%123,500117億8332万+4.66%134.730.5
12/27354361353360+1.98%64,200111億470万-1.64%126.970.47
12/26340355338353+5.37%94,000108億8877万-3.81%124.50.46
12/25333337331335+1.82%92,700103億3354万-9.21%118.160.44
12/24335337328329-1.79%80,000101億4846万-11.32%116.040.43
12/20335339333335-1.76%85,700103億3354万-10.19%118.160.44
12/19344348338341-1.45%95,200105億1862万-9.07%120.270.45
12/18345349344346-0.57%61,000106億7285万-7.98%122.040.46
12/17353353345348+0.87%53,400107億3454万-7.94%122.740.46
12/16353354345345-3.63%59,200106億4200万-9.21%121.680.45
12/13363363357358-1.65%104,700110億4301万-6.28%126.270.47
12/12368368364364-1.09%43,900112億2808万-5.45%128.380.48
12/11359370359368+1.66%83,400113億5147万-4.66%129.80.48
12/10369370361362-1.9%66,900111億6639万-6.7%127.680.48
12/093713733673690%31,600113億8232万-5.38%130.150.49
12/06372372368369-0.54%38,400113億8232万-5.63%130.150.49
12/05380381368371-2.62%64,200114億4401万-5.6%130.850.49
12/04385385380381-1.55%45,400117億5247万-3.79%134.380.5
12/03392393384387-1.02%54,400119億3755万-2.52%136.50.51
12/02387393385391+1.3%46,500120億6094万-2.01%137.910.51
11/29385390381386+0.26%90,300119億671万-3.5%136.140.51
11/28388392385385-0.77%42,200118億7586万-4.23%135.790.51
11/27392394387388-1.02%62,200119億6840万-3.72%136.850.51
11/263933973883920%63,000120億9178万-3.21%138.260.52
11/25396399390392-0.76%108,600120億9178万-3.45%138.260.52
11/22395396390395+0.25%94,100121億8432万-2.71%139.320.52
11/21390394390394+1.81%69,800121億5348万-3.19%138.970.52
11/20393393384387-0.26%62,000119億3755万-4.91%136.50.51
11/19390391387388-0.26%78,400119億6840万-4.9%136.850.51
11/18382391381389+2.64%99,000119億9924万-4.66%137.20.51
11/15376381376379+0.8%131,400116億9078万-7.11%133.680.5
11/143763903763760%262,300115億9824万-7.84%132.620.5
11/13407408367376-7.62%384,100115億9824万-7.84%132.620.5
11/124074074014070%67,700125億5448万-0.25%143.550.54
11/11410416405407-1.21%87,600125億5448万0%143.550.54
11/08401419401412+0.73%96,400127億871万+1.23%145.310.54
11/07408414406409+0.25%55,600126億1617万+0.49%144.260.54
11/06401409397408+1.49%57,000125億8533万+0.25%143.90.54
11/05405407395402-1.23%89,800124億25万-1.47%141.790.53
11/01416419400407-3.55%141,500125億5448万-0.49%143.550.54
10/31429435418422-2.31%113,300130億1718万+2.93%148.840.56
10/30428438424432+1.89%256,500133億2564万+5.11%152.370.57