株価チャート

2013/10/17～2014/03/31

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
03/31206206206206+0.49%10012億5206万-5.07%9.350.47
03/28205205205205+1.49%20012億4599万-5.96%9.310.46
03/27199203199202-7.76%4,10012億2775万-7.34%9.170.46
03/26219219219219-0.45%30013億3108万0%9.950.5
03/20222222217220-0.45%2,80013億3716万+0.46%9.990.5
03/19221221221221-1.78%10013億4323万+0.91%10.040.5
03/172252252252250%30013億6755万+2.74%10.220.51
03/14227227225225-0.88%3,80013億6755万+2.74%10.220.51
03/13221227217227+5.09%1,50013億7970万+4.13%10.310.51
03/12216216216216-0.92%10013億1284万-0.92%9.810.49
03/10218218217218+0.46%1,10013億2500万-0.46%9.90.49
03/06212217212217+1.88%1,60013億1892万-0.91%9.850.49
03/052142152132130%70012億9461万-2.74%9.670.48
03/04212213212213+0.47%20012億9461万-3.18%9.670.48
03/03211212210212+0.95%5,00012億8853万-4.07%9.630.48
02/28219219210210-3.67%3,70012億7638万-5.41%9.540.48
02/27218218218218-0.91%10013億2500万-2.24%9.90.49
02/262202202202200%10013億3716万-2.22%9.990.5
02/25220220220220+0.92%50013億3716万-2.65%9.990.5
02/21215218215218+1.87%50013億2500万-3.96%9.90.49
02/20228228214214-2.73%2,90013億69万-5.73%9.720.48
02/19221222220220-0.45%11,40013億3716万-3.93%9.990.5
02/18220221220221+0.45%40013億4323万-3.91%10.040.5
02/17221222220220-0.45%1,00013億3716万-4.35%9.990.5
02/14225225220221-1.78%9,80013億4323万-3.91%10.040.5
02/13222225220225+2.27%11,50013億6755万-2.6%10.220.51
02/12224224220220-1.79%14,40013億3716万-4.76%9.990.5
02/10223224223224+1.36%1,40013億6147万-3.03%10.170.51
02/07220221220221+0.45%1,30013億4323万-4.33%10.040.5
02/06218220218220+1.38%70013億3716万-4.76%9.990.5
02/05214219214217+1.88%2,70013億1892万-6.06%9.850.49
02/04215215211213-3.18%4,60012億9461万-7.79%9.670.48
02/03229229220220-2.65%4,20013億3716万-5.17%9.990.5
01/31229236226226-1.31%8,80013億7362万-2.59%10.260.51
01/30224237224229+0.88%8,30013億9186万-1.29%10.40.52
01/29223229221227+1.79%12,00013億7970万-2.58%10.310.51
01/28222224220223+0.9%4,70013億5539万-4.29%10.130.5
01/27235235211221-7.92%53,40013億4323万-5.15%10.040.5
01/24240241240240-1.23%7,30014億5872万+3%10.90.54
01/232452452432430%80014億7695万+4.29%11.030.55
01/22247247243243-2.02%2,60014億7695万+4.29%11.030.55
01/212462522462480%2,30015億734万+6.9%11.260.56
01/20243248243248+2.48%90015億734万+6.9%11.260.56
01/17240242238242+1.26%1,80014億7087万+4.76%10.990.55
01/16248250239239-2.85%5,70014億5264万+3.46%10.850.54
01/15250251245246+2.07%9,80014億9518万+6.03%11.170.56
01/14234241226241+2.99%29,00014億6479万+3.88%10.940.55
01/10230237230234+1.3%2,00014億2225万+0.43%10.630.53
01/092352352312310%8,10014億401万-1.7%10.490.52
01/08228231228231+1.32%5,00014億401万-1.28%10.490.52
01/07223229223228+1.79%1,70013億8578万-2.15%10.350.52
01/06227227223224-1.32%4,20013億6147万-3.45%10.170.51
2013
12/30225229219227+0.89%7,80013億7970万-2.16%10.310.51
12/27223238219225+3.21%13,00013億6755万-2.6%10.220.51
12/26224224215218-0.91%6,50013億2500万-5.63%9.90.49
12/25221224218220-2.22%8,10013億3716万-4.35%9.990.5
12/24225226220225-0.88%18,40013億6755万-2.17%10.220.51
12/20229229223227-0.87%13,90013億7970万-0.87%10.310.51
12/19228231226229-2.14%6,30013億9186万0%10.40.52
12/18226236224234+3.54%5,00014億2225万+3.08%10.630.53
12/172282282222260%11,10013億7362万0%10.260.51
12/16243243225226-6.22%29,20013億7362万+0.44%10.260.51
12/13238280236241+2.55%168,50014億6479万+7.11%10.940.55
12/12233236231235+0.86%14,50014億2833万+5.38%10.670.53
12/11226233226233+0.87%26,80014億1617万+4.95%10.580.53
12/10235236223231-1.28%14,80014億401万+4.52%10.490.52
12/09240241234234-0.43%3,00014億2225万+6.36%10.630.53
12/06245245230235-1.26%13,50014億2833万+6.82%10.670.53
12/05249253235238-4.42%21,20014億4656万+8.68%10.810.54
12/04256268249249-3.11%26,40015億1342万+14.75%11.310.56
12/03264309255257-2.28%176,40015億6204万+18.98%11.670.58
12/02280281247263-8.68%180,10015億9851万+22.9%11.940.6
11/29209288209288+38.46%361,30017億5046万+35.85%13.080.65
11/28208212206208-0.95%6,80012億6422万-0.48%9.450.47
11/26206210206210+0.96%2,30012億7638万0%9.540.48
11/252082082072080%90012億6422万-0.95%9.450.47
11/22210210204208-0.95%9,20012億6422万-0.95%9.450.47
11/212062102062100%60012億7638万0%9.540.48
11/20210210210210+1.45%20012億7638万0%9.540.48
11/19210210207207-1.43%4,00012億5814万-1.43%9.40.47
11/18207210207210+0.48%60012億7638万0%9.540.48
11/15214214208209-2.34%5,40012億7030万-0.48%9.490.47
11/14203214203214+5.42%9,00013億69万+1.9%9.720.48
11/13203204201203-0.98%2,00012億3383万-3.33%9.220.46
11/12205205200205+0.49%3,00012億4599万-2.38%9.310.46
11/11207210204204-2.39%2,50012億3991万-3.32%9.260.46
11/08208209208209+0.97%20012億7030万-0.95%9.490.47
11/07208208207207-1.43%1,10012億5814万-1.9%9.40.47
11/05205210205210+1.94%2,20012億7638万-0.47%9.540.48
11/01207208206206-0.48%1,50012億5206万-2.37%9.350.47
10/31213213207207-2.82%3,90012億5814万-1.9%9.40.47
10/30212213211213+0.95%1,00012億9461万+0.47%9.670.48
10/292112112092110%40012億8245万-0.47%9.580.48
10/25211211211211-0.47%20012億8245万-0.47%9.580.48
10/24211212211212+0.95%1,50012億8853万-0.47%9.630.48
10/23215217210210-1.41%2,10012億7638万-1.41%9.540.48
10/22218218211213-1.84%1,80012億9461万0%9.670.48
10/21217217217217-0.46%30013億1892万+1.88%9.850.49
10/18210218209218+2.83%2,20013億2500万+2.35%9.90.49
10/17212212212212+1.44%20012億8853万0%9.630.48