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
03/31213213210213+0.47%60038億3400万-0.47%59.821.21
03/28211212206212+1.44%2,60038億1600万-0.93%59.541.2
03/27207209206209+2.45%2,80037億6200万-2.34%58.71.19
03/26209209203204-1.92%4,30036億7200万-5.12%57.291.16
03/25214214205208-0.95%3,20037億4400万-3.26%58.421.18
03/24205210205210+1.94%6,00037億8000万-2.33%58.981.19
03/20213214205206-3.29%6,50037億800万-4.19%57.861.17
03/192132152132130%3,30038億3400万-1.39%59.821.21
03/18220220204213-0.93%7,50038億3400万-1.39%59.821.21
03/17215215215215-2.27%90038億7000万-0.46%60.381.22
03/142152202152200%3,90039億6000万+1.38%61.791.25
03/13220221219220+0.46%4,50039億6000万+1.38%61.791.25
03/12214219213219+3.3%5,00039億4200万+0.92%61.511.24
03/11214214210212-1.4%7,40038億1600万-2.3%59.541.2
03/10219219213215-0.46%2,40038億7000万-0.92%60.381.22
03/07221221216216+1.41%5,10038億8800万-0.92%60.661.23
03/06216216213213-1.39%6,10038億3400万-2.74%59.821.21
03/05220221216216-1.37%24,10038億8800万-1.37%60.661.23
03/04218219212219+1.39%10,10039億4200万-0.45%61.511.24
03/03219219212216-1.82%6,70038億8800万-2.26%60.661.23
02/28220224218220+0.46%6,20039億6000万-0.45%61.791.25
02/272202212192190%2,10039億4200万-1.35%61.511.24
02/26221223214219-0.9%11,20039億4200万-1.79%61.511.24
02/25212221212221+4.25%6,40039億7800万-1.34%62.071.25
02/24211213208212-0.47%7,00038億1600万-5.78%59.541.2
02/21220220213213-0.47%4,90038億3400万-5.75%59.821.21
02/20214218214214-1.38%2,70038億5200万-5.73%60.11.21
02/19211217211217+0.93%7,60039億600万-5.24%60.951.23
02/18214216210215+2.38%2,30038億7000万-6.11%60.381.22
02/172062142062100%11,60037億8000万-8.7%58.981.19
02/14218218208210-3.23%32,00037億8000万-9.48%58.981.19
02/132212212172170%3,20039億600万-6.87%60.951.23
02/12219220216217-1.81%12,70039億600万-7.26%60.951.23
02/10222224219221-0.9%7,30039億7800万-5.96%62.071.25
02/07224227223223-0.45%3,40040億1400万-5.11%62.631.27
02/06217224217224+1.36%60040億3200万-5.08%62.911.27
02/052292292202210%18,10039億7800万-6.36%62.071.25
02/04220244214221-2.64%50,30039億7800万-6.36%62.071.25
02/03226229223227-0.44%14,70040億8600万-3.4%63.751.29
01/31235235228228-0.87%21,80041億400万-2.98%64.031.29
01/30233233229230-2.95%9,80041億4000万-2.13%64.61.31
01/29235238231237+1.28%18,80042億6600万+0.85%66.561.35
01/28235235226234+2.63%1,60042億1200万-0.43%65.721.33
01/27228236225228-2.98%21,70041億400万-2.56%64.031.29
01/24238238233235-2.08%19,30042億3000万0%661.33
01/23238249237240-4%43,40043億2000万+2.13%67.411.36
01/22236250235250+3.73%23,20045億+6.38%70.211.42
01/21240243240241-1.23%8,00043億3800万+2.55%67.691.37
01/20242245234244+0.83%16,60043億9200万+3.83%68.531.39
01/17239243237242+0.41%7,30043億5600万+3.42%67.971.37
01/16242244239241-0.41%9,40043億3800万+3.43%67.691.37
01/15240243235242+1.68%21,50043億5600万+3.86%67.971.37
01/14242242231238-1.24%11,30042億8400万+2.15%66.841.35
01/10242248241241+0.42%11,70043億3800万+3.43%67.691.37
01/09242242237240-0.83%4,50043億2000万+3.45%67.411.36
01/08243243236242-0.41%4,00043億5600万+4.31%67.971.37
01/07238245236243+2.1%15,10043億7400万+4.74%68.251.38
01/06232240232238+0.42%28,10042億8400万+3.03%66.841.35
2013
12/30230237230237+3.04%13,70042億6600万+2.6%66.561.35
12/27228230224230+2.68%23,10041億4000万-0.43%64.61.31
12/26224225220224+3.23%7,80040億3200万-3.45%62.911.27
12/25216223213217+0.46%24,20039億600万-6.47%60.951.23
12/24219222216216-1.82%37,80038億8800万-7.3%60.661.23
12/20224226218220-1.79%22,80039億6000万-5.98%61.791.25
12/19230230222224-2.18%19,00040億3200万-4.68%62.911.27
12/18227229223229-1.29%14,10041億2200万-2.55%64.321.3
12/17231232221232+2.65%31,90041億7600万-1.28%65.161.32
12/16245245225226-3%55,20040億6800万-3.42%63.471.28
12/13240240231233-3.32%26,60041億9400万-0.43%65.441.32
12/12242245236241-1.23%26,80043億3800万+2.99%67.691.37
12/11258268231244+0.83%104,80043億9200万+4.72%68.531.39
12/10240250239242+1.26%60,60043億5600万+4.31%67.971.37
12/09233240225239+3.46%51,10043億200万+3.46%67.121.36
12/06227247227231+2.67%67,50041億5800万0%64.881.31
12/05232233209225-3.43%61,10040億5000万-2.17%63.191.28
12/04234236231233-0.43%26,60041億9400万+1.3%65.441.32
12/03236237233234-0.85%13,90042億1200万+1.74%65.721.33
12/02232236232236+1.72%14,20042億4800万+2.61%66.281.34
11/29234234231232-0.85%8,60041億7600万+1.31%65.161.32
11/28231235231234+0.86%20,20042億1200万+2.18%65.721.33
11/27236239232232-0.85%14,30041億7600万+1.75%65.161.32
11/26233236233234-1.27%22,20042億1200万+2.63%65.721.33
11/25246246235237-2.07%22,30042億6600万+3.95%66.561.35
11/22243253240242+2.98%52,30043億5600万+6.61%67.971.37
11/21231245231235-0.84%34,50042億3000万+3.98%661.33
11/20238243227237-0.42%39,30042億6600万+4.87%66.561.35
11/19250268236238-4.42%79,80042億8400万+5.78%66.841.35
11/18232278229249+8.26%241,60044億8200万+10.67%69.931.41
11/15228233224230-1.71%32,10041億4000万+2.68%64.61.31
11/14219297219234+7.34%414,00042億1200万+4.46%65.721.33
11/13219219218218-0.91%4,20039億2400万-2.68%61.231.24
11/12222224219220-1.35%6,40039億6000万-1.79%61.791.25
11/112232232232230%4,70040億1400万-0.89%62.631.27
11/08223223223223+0.45%20040億1400万-0.89%62.631.27
11/072222232222220%1,00039億9600万-1.33%62.351.26
11/06222222221222-0.89%3,10039億9600万-1.77%62.351.26
11/05222224222224+0.9%11,30040億3200万-0.88%62.911.27
11/01226228216222-0.89%17,10039億9600万-1.77%62.351.26
10/312252252232240%8,20040億3200万-1.32%62.911.27
10/30226228223224-0.44%8,30040億3200万-1.32%62.911.27