株価チャート

2013/10/28～2014/03/31

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
03/31349349348349+0.29%14,00093億9775万+2.95%14.010.54
03/28352352346348+1.75%30,00093億7082万+2.65%13.970.54
03/27339344339342+2.4%22,00092億925万+1.18%13.730.53
03/26331335331334+0.91%20,00089億9383万-1.18%13.410.51
03/25328334325331+2.8%23,00089億1305万-2.36%13.290.51
03/24310331310322+4.21%19,00086億7070万-5.01%12.930.5
03/20316317309309-4.63%29,00083億2064万-9.12%12.410.48
03/19325337316324-1.82%44,00087億2455万-4.99%13.010.5
03/18334335328330-3.23%31,00088億8612万-3.51%13.250.51
03/173473473413410%43,00091億8232万-0.29%13.690.52
03/14348348341341-2.85%49,00091億8232万0%13.690.52
03/13346352346351+2.63%15,00094億5160万+3.24%14.10.54
03/12348348342342-1.72%29,00092億925万+0.88%13.730.53
03/11346348346348+1.16%11,00093億7082万+2.96%13.980.54
03/10343345343344+0.58%8,00092億6311万+1.78%13.810.53
03/07346346339342+0.88%10,00092億925万+1.48%13.730.53
03/06338341338339-1.17%6,00091億2847万+0.59%13.610.52
03/05342344342343+0.29%6,00092億3618万+1.78%13.770.53
03/04344344342342+0.59%5,00092億925万+1.48%13.730.53
03/03339340339340-1.16%7,00091億5540万+0.59%13.650.52
02/28349354344344-0.58%20,00092億6311万+1.78%13.810.53
02/27343348342346+0.29%9,00093億1696万+2.06%13.890.53
02/263453453433450%7,00092億9003万+1.77%13.850.53
02/25344345343345+2.07%8,00092億9003万+1.47%13.850.53
02/24338338338338-0.59%1,00091億154万-0.88%13.570.52
02/21336340330340+1.19%13,00091億5540万-0.29%13.650.52
02/20336338334336-1.75%10,00090億4769万-1.75%13.490.52
02/19343343342342+0.88%4,00092億925万0%13.730.53
02/18339339336339-0.59%11,00091億2847万-1.17%13.610.52
02/17341344341341+0.59%14,00091億8232万-0.87%13.690.52
02/14342344339339-0.88%15,00091億2847万-1.45%13.610.52
02/13346346342342+0.29%7,00092億925万-0.87%13.730.53
02/12342342341341+2.1%4,00091億8232万-1.45%13.690.52
02/10334338331334+1.52%8,00089億9383万-3.75%13.410.51
02/07332333326329+3.13%9,00088億5919万-5.46%13.210.51
02/06323325319319-0.31%17,00085億8992万-8.6%12.810.49
02/05321325320320+0.63%26,00086億1684万-8.57%12.850.49
02/04333333313318-4.5%31,00085億6299万-9.4%12.770.49
02/03342342332333-1.77%11,00089億6690万-5.4%13.370.51
01/31349350337339+1.19%27,00091億2847万-3.69%13.610.52
01/30340346335335-2.05%24,00090億2076万-4.83%13.450.52
01/29345347342342-1.44%45,00092億925万-3.12%13.730.53
01/28353354347347+0.58%28,00093億4389万-1.7%13.930.53
01/27353354345345-1.71%33,00092億9003万-2.27%13.850.53
01/24360360351351-3.04%28,00094億5160万-0.28%14.10.54
01/23365368362362+0.28%9,00097億4781万+2.84%14.540.56
01/22368370360361-2.43%17,00097億2088万+2.85%14.50.56
01/21376376360370+5.11%49,00099億6323万+5.41%14.860.57
01/203573573503520%16,00094億7853万+0.57%14.140.54
01/17349355349352+0.28%11,00094億7853万+0.57%14.140.54
01/16350351350351-1.96%14,00094億5160万+0.57%14.10.54
01/15360360355358+0.28%12,00096億4009万+2.58%14.380.55
01/143593593573570%8,00096億1317万+2.29%14.340.55
01/10359359356357+0.28%17,00096億1317万+2.59%14.340.55
01/09356356356356-1.11%4,00095億8624万+2.3%14.30.55
01/08363363355360+0.84%8,00096億9395万+3.45%14.460.55
01/07366366357357-2.46%8,00096億1317万+2.88%14.340.55
01/06360368352366+3.1%25,00098億5552万+5.48%14.70.56
2013
12/30359359348355-0.28%20,00095億5931万+2.6%14.260.55
12/27348357348356+1.42%15,00095億8624万+2.89%14.30.55
12/26343353343351+2.03%14,00094億5160万+1.45%14.10.54
12/25344344337344+0.88%22,00092億6311万-0.58%13.810.53
12/24343343338341-0.58%19,00091億8232万-1.45%13.690.52
12/20345346335343+0.29%28,00092億3618万-1.15%13.780.53
12/19345348341342-1.44%22,00092億925万-1.72%13.740.53
12/18335347335347+1.46%18,00093億4389万-0.29%13.940.53
12/17340342340342+1.48%14,00092億925万-1.72%13.740.53
12/16341341335337-1.17%17,00090億7461万-3.16%13.530.52
12/13340341337341-0.87%52,00091億8232万-2.01%13.70.52
12/12344344342344-0.29%7,00092億6311万-1.15%13.820.53
12/11344345343345-0.86%6,00092億9003万-0.86%13.860.53
12/10347348347348+0.29%17,00093億7082万-0.29%13.980.54
12/09346348346347+0.58%6,00093億4389万-0.57%13.940.53
12/063453463453450%33,00092億9003万-1.43%13.860.53
12/053453463423450%23,00092億9003万-1.43%13.860.53
12/04349349345345-1.15%12,00092億9003万-1.43%13.860.53
12/03350350348349+0.29%20,00093億9775万-0.29%14.020.54
12/023483493483480%12,00093億7082万-0.85%13.980.54
11/293483483443480%6,00093億7082万-0.85%13.980.54
11/28349349343348-0.29%18,00093億7082万-0.85%13.980.54
11/273493493483490%5,00093億9775万-0.85%14.020.54
11/25347351347349-0.29%13,00093億9775万-0.85%14.020.54
11/22348351347350-1.13%8,00094億2467万-0.85%14.060.54
11/21350355349354+2.61%16,00095億3238万+0.28%14.220.54
11/20353353342345-2.27%34,00092億9003万-2.54%13.860.53
11/19356356353353-0.84%4,00095億546万-0.28%14.180.54
11/18358358356356-0.84%3,00095億8624万+0.56%14.30.55
11/15360360355359+0.56%6,00096億6702万+1.7%14.420.55
11/14360361357357+0.56%21,00096億1317万+1.71%14.340.55
11/13340373334355+4.41%53,00095億5931万+1.43%14.260.55
11/12337342337340-0.58%25,00091億5540万-2.58%13.650.52
11/11344345342342-0.58%20,00092億925万-2.01%13.740.53
11/08342344342344-0.86%5,00092億6311万-1.43%13.820.53
11/06340353340347+1.17%18,00093億4389万-0.57%13.940.53
11/05351351343343-2.28%12,00092億3618万-1.72%13.780.53
11/01352353351351-1.68%7,00094億5160万0%14.10.54
10/31355362350357-1.65%18,00096億1317万+1.71%14.340.55
10/30358364357363+6.14%28,00097億7473万+3.42%14.580.56
10/29367367341342-3.39%41,00092億925万-2.56%13.740.53
10/28355355353354-0.28%9,00095億3238万+0.57%14.220.54