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
03/31229229229229+0.44%1,0007億7631万-9.13%-2.35
03/28228230228228-2.15%7007億7292万-10.24%-2.34
03/27237237233233-3.72%2,7007億8987万-8.63%-2.39
03/26234250234242+3.86%1,6008億2038万-5.84%-2.49
03/25227233227233+1.3%1,6007億8987万-9.69%-2.39
03/242302302292300%4007億7970万-11.54%-2.36
03/20234239230230-1.71%7,2007億7970万-11.54%-2.36
03/192362362342340%1,0007億9326万-10%-2.4
03/18240240233234-3.31%3,5007億9326万-10%-2.4
03/17247247238242-5.1%1,8008億2038万-6.56%-2.49
03/142552552552550%1008億6445万-1.54%-2.62
03/13249255249255+2%1,2008億6445万-0.78%-2.62
03/12244250236250+0.4%2,7008億4750万-1.96%-2.57
03/11250250249249-1.19%2,6008億4411万-1.97%-2.56
03/10251259251252-3.08%2,3008億5428万-0.4%-2.59
03/072602612602600%3,5008億8140万+3.17%-2.67
03/06254285254260-1.89%3,1008億8140万+4%-2.67
03/05272272252265-3.28%2,6008億9835万+6.43%-2.72
03/04275275274274-0.36%8009億2886万+10.93%-2.81
03/03271275271275+2.23%2,1009億3225万+12.24%-2.82
02/282692692692690%2009億1191万+10.7%-2.76
02/27270271269269-2.18%2,0009億1191万+11.62%-2.76
02/26275277270275-0.36%2,4009億3225万+14.58%-2.82
02/25276276273276-0.36%1,4009億3564万+15.97%-2.83
02/24277277277277+1.84%8009億3903万+17.37%-2.84
02/21273273272272-0.37%1,2009億2208万+16.24%-2.79
02/202732742732730%1,1009億2547万+18.18%-2.8
02/19273273273273-1.09%3009億2547万+19.21%-2.8
02/18271290271276+4.55%6,5009億3564万+22.12%-2.83
02/17245297245264+10%13,8008億9496万+18.39%-2.71
02/14216240216240+5.26%1,7008億1360万+8.6%-2.46
02/13229229212228-0.44%3,8007億7292万+4.11%-2.34
02/10230230226229+1.78%3,2007億7631万+5.05%-2.35
02/07225225224225+0.45%6007億6275万+3.69%-2.31
02/06221224220224+4.67%1,1007億5936万+3.7%-2.3
02/05214214213214-0.93%2,2007億2546万0%-2.2
02/04215217213216-3.14%5,2007億3224万+1.41%-2.22
02/03222223218223+0.45%2,0007億5597万+5.19%-2.29
01/31221222218222+0.91%4,8007億5258万+5.71%-2.28
01/30221221215220-0.45%3,3007億4580万+5.26%-2.26
01/29220222220221-0.45%1,1007億4919万+6.76%-2.27
01/28224224216222-0.45%6,1007億5258万+7.77%-2.28
01/27219223217223-0.89%3,2007億5597万+9.31%-2.29
01/24223234215225-0.88%19,9007億6275万+10.84%-2.31
01/23229300227227+3.18%61,6007億6953万+12.94%-2.33
01/22234234220220-3.51%3,9007億4580万+10%-2.26
01/21228230226228+0.44%4,7007億7292万+15.15%-2.34
01/20228228226227-0.44%3,9007億6953万+15.23%-2.33
01/17220228220228+3.64%2,5007億7292万+16.92%-2.34
01/16220230217220+4.76%10,3007億4580万+13.99%-2.26
01/15208210208210+0.96%5,6007億1190万+9.38%-2.16
01/142072092072080%4,0007億512万+8.9%-2.14
01/102082082062080%4,6007億512万+9.47%-2.14
01/09206208206208+2.97%2007億512万+10.05%-2.14
01/082022022022020%1006億8478万+7.45%-2.07
01/07202203202202+1.51%2,3006億8478万+8.02%-2.07
01/06197199197199+1.02%3,7006億7461万+6.99%-2.04
2013
12/30195197195197+1.55%2,6006億6783万+6.49%-2.02
12/27195195193194+0.52%3,1006億5766万+4.86%-1.99
12/26193193192193+2.66%5,7006億5427万+4.89%-1.98
12/25183190183188+5.62%9,2006億3732万+2.17%-1.93
12/24184184177178-3.26%8,3006億342万-2.73%-1.83
12/20184184184184-0.54%2,0006億2376万+0.55%-1.89
12/19186186185185-0.54%3,5006億2715万+1.09%-1.9
12/181861861861860%2006億3054万+2.2%-1.91
12/17185186185186+0.54%1,2006億3054万+2.2%-1.91
12/161851861851850%2,4006億2715万+2.21%-1.9
12/131861861851850%2,6006億2715万+2.21%-1.9
12/12185185185185-2.12%1,3006億2715万+2.21%-1.9
12/11183189183189+2.16%2,5006億4071万+5%-1.94
12/101851851851850%1,5006億2715万+2.78%-1.9
12/091851851801850%12,1006億2715万+2.78%-1.9
12/06185185179185-0.54%9,8006億2715万+3.35%-1.9
12/05182186182186+2.2%10,2006億3054万+3.91%-1.91
12/04178182178182-1.09%7006億1698万+0.55%-1.87
12/031841841841840%3006億2376万+1.66%-1.89
12/02184184184184-0.54%1,2006億2376万+1.66%-1.89
11/29181185181185+1.09%2,8006億2715万+2.78%-1.9
11/28184184183183-0.54%3,4006億2037万+1.67%-1.88
11/27174184174184+6.36%7,3006億2376万+2.22%-1.89
11/25178185173173-2.81%7,0005億8647万-3.35%-1.78
11/22178181178178-2.2%5,5006億342万-0.56%-1.83
11/21180182180182-1.62%1,3006億1698万+1.68%-1.87
11/20184185183185+3.35%3,9006億2715万+3.35%-1.9
11/19187189178179-2.19%5,5006億681万0%-1.84
11/18177183177183+3.98%2,8006億2037万+2.23%-1.88
11/15173176173176+1.73%1,2005億9664万-1.12%-1.81
11/14171173171173+1.76%8005億8647万-2.81%-1.78
11/13174174170170-1.73%3,9005億7630万-4.49%-1.75
11/12174175173173-1.14%4,2005億8647万-2.81%-1.78
11/11177178175175-0.57%4,9005億9325万-1.69%-1.8
11/08180182172176-1.68%4,6005億9664万-0.56%-1.81
11/07179179179179+0.56%3,8006億681万+1.13%-1.84
11/061801811781780%8,6006億342万+0.56%-1.83
11/05175178175178+2.3%2,2006億342万+1.14%-1.83
11/01181183170174-1.69%14,5005億8986万-1.14%-1.79
10/31185185175177-4.32%32,1006億3万+0.57%-1.82
10/30227227185185-19.21%97,6006億2715万+5.11%-1.9
10/29195229191229+27.93%92,6007億7631万+30.11%-2.35
10/281791791791790%4,4006億681万+3.47%-1.84