株価チャート

2013/10/29～2014/03/31

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
03/317097097027020%1,40022億1130万-5.39%13.331.29
03/28718718700702-2.23%5,60022億1130万-5.52%13.331.29
03/27726728698718-4.39%6,00022億6170万-3.49%13.641.32
03/26751758751751-1.18%6,30023億6565万+0.94%14.261.38
03/257617627607600%11,00023億9400万+2.29%14.431.4
03/24754767750760+0.8%10,50023億9400万+2.43%14.431.4
03/20752758750754+0.4%3,10023億7510万+1.75%14.321.39
03/19755756751751-0.66%1,70023億6565万+1.49%14.261.38
03/18759759752756-0.26%1,80023億8140万+2.3%14.361.39
03/177537607537580%3,30023億8770万+2.85%14.41.39
03/14750758750758-0.13%3,70023億8770万+2.99%14.41.39
03/13757759755759+0.66%3,10023億9085万+3.41%14.411.39
03/12760760751754-0.4%4,00023億7510万+3.01%14.321.39
03/11745770738757+1.47%18,20023億8455万+3.56%14.381.39
03/10740748740746+1.22%3,30023億4990万+2.33%14.171.37
03/07733738733737+0.27%1,10023億2155万+1.1%141.35
03/06730735730735+0.68%3,00023億1525万+0.82%13.961.35
03/05730730729730-0.82%40022億9950万+0.14%13.861.34
03/04730736726736-0.27%1,30023億1840万+1.1%13.981.35
03/03745745728738+0.96%50023億2470万+1.23%14.021.36
02/28735736731731-0.54%1,00023億265万+0.27%13.881.34
02/277367367357350%30023億1525万+0.68%13.961.35
02/26735735735735-0.54%10023億1525万+0.55%13.961.35
02/25747747739739+0.41%1,10023億2785万+1.09%14.031.36
02/24731736731736+0.68%2,10023億1840万+0.55%13.981.35
02/21732732731731+0.69%6,80023億265万-0.14%13.881.34
02/20730733726726-0.41%2,40022億8690万-0.82%13.791.33
02/187247297237290%2,30022億9635万-0.41%13.841.34
02/17730730723729-0.14%1,40022億9635万-0.55%13.841.34
02/14725745725730+0.69%5,00022億9950万-0.41%13.861.34
02/13728732725725-0.41%80022億8375万-1.09%13.771.33
02/12723728720728-0.82%1,80022億9320万-0.68%13.831.34
02/10721734721734+2.09%2,20023億1210万+0.14%13.941.35
02/07715719715719+0.42%90022億6485万-1.78%13.661.32
02/06715716715716+0.14%50022億5540万-2.19%13.61.32
02/05709727708715+1.27%2,60022億5225万-2.19%13.581.31
02/04701706691706-1.94%3,90022億2390万-3.29%13.411.3
02/03726726720720-0.83%1,10022億6800万-1.37%13.671.32
01/31730730726726-0.55%1,00022億8690万-0.41%13.791.33
01/30727730726730-2.01%1,50022億9950万+0.27%13.861.34
01/29734748730745+1.5%5,20023億4675万+2.62%14.151.37
01/28729734715734+3.09%9,70023億1210万+1.38%13.941.35
01/27722729711712-5.32%11,10022億4280万-1.39%13.521.31
01/24752752738752-0.13%7,30023億6880万+4.3%14.281.38
01/23750754750753+0.8%2,00023億7195万+4.87%14.31.38
01/22748754747747-0.13%4,40023億5305万+4.33%14.191.37
01/21745751745748-0.27%3,90023億5620万+4.91%14.211.37
01/20750750741750+0.4%5,30023億6250万+5.49%14.241.38
01/17740748740747+0.81%6,60023億5305万+5.51%14.191.37
01/16740745740741+0.41%2,90023億3415万+4.96%14.071.36
01/15737739737738+0.27%8,80023億2470万+4.83%14.021.36
01/14732738730736+0.55%4,30023億1840万+4.84%13.981.35
01/10731732725732+0.14%3,40023億580万+4.57%13.91.35
01/09731731728731-0.14%8,30023億265万+4.73%13.881.34
01/08728732728732+0.69%2,20023億580万+5.02%13.91.35
01/07735735726727+0.28%3,50022億9005万+4.6%13.811.34
01/06730730721725+0.69%5,10022億8375万+4.62%13.771.33
2013
12/30712720712720+1.12%3,30022億6800万+4.05%13.671.32
12/27705712705712+1.28%1,80022億4280万+3.04%13.521.31
12/26699714696703+1.3%6,90022億1445万+1.88%13.351.29
12/25697697694694-0.43%10,50021億8610万+0.73%13.181.28
12/24691699690697+1.01%11,90021億9555万+1.16%13.241.28
12/20693694690690-0.72%5,70021億7350万+0.15%13.11.27
12/19693695691695+0.58%6,20021億8925万+1.02%13.21.28
12/18692696688691+0.29%9,20021億7665万+0.44%13.121.27
12/17687690687689+0.15%5,50021億7035万+0.15%13.091.27
12/166886886886880%2,00021億6720万0%13.071.26
12/13685688685688+0.44%1,80021億6720万+0.15%13.071.26
12/12689689685685-0.15%2,80021億5775万-0.29%13.011.26
12/11684687684686-0.15%6,30021億6090万-0.15%13.031.26
12/10690690686687-0.15%6,90021億6405万-0.15%13.051.26
12/09686688686688+0.29%3,30021億6720万+0.15%13.071.26
12/066886886866860%1,00021億6090万-0.15%13.031.26
12/05691691686686-0.44%2,30021億6090万-0.15%13.031.26
12/04690690689689-0.14%1,50021億7035万+0.15%13.091.27
12/03688690686690+0.29%7,50021億7350万+0.44%13.11.27
12/026886886866880%1,90021億6720万+0.15%13.071.26
11/29690690684688-0.29%3,60021億6720万+0.15%13.071.26
11/286896906896900%1,90021億7350万+0.44%13.11.27
11/27690691687690+0.29%2,00021億7350万+0.44%13.11.27
11/26690690688688-0.15%1,20021億6720万+0.15%13.071.26
11/256916916896890%3,60021億7035万+0.15%13.091.27
11/22691691687689+0.29%3,60021億7035万+0.15%13.091.27
11/21690690687687-0.29%70021億6405万-0.15%13.051.26
11/20690690685689-0.29%1,80021億7035万+0.15%13.091.27
11/19687691685691+0.14%2,80021億7665万+0.44%13.121.27
11/18686690686690+1.02%2,80021億7350万+0.29%13.11.27
11/15686687683683-0.58%2,20021億5145万-0.58%12.971.26
11/146876876836870%1,10021億6405万0%13.051.26
11/13688688685687+0.29%80021億6405万0%13.051.26
11/12681685680685+0.74%1,70021億5775万-0.29%13.011.26
11/116886906806800%6,10021億4200万-0.87%12.911.25
11/08690690680680-1.45%7,80021億4200万-1.02%12.911.25
11/07690690682690-0.14%90021億7350万+0.44%13.11.27
11/06691691691691+1.02%20021億7665万+0.73%13.121.27
11/05688688684684-0.87%1,40021億5460万-0.29%12.991.26
11/01686690686690+1.32%20021億7350万+0.58%13.11.27
10/31692692681681-1.59%6,90021億4515万-0.73%12.931.25
10/30686692686692+0.87%2,10021億7980万+0.73%13.141.27
10/29691691685686+0.15%1,60021億6090万0%13.031.26