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
03/31207207199204+0.49%5,80017億1355万-3.77%16.931.73
03/28200206200203+1.5%6,30017億515万-4.69%16.851.72
03/27194200194200+2.04%1,80016億7996万-6.54%16.61.69
03/26198200196196-2%6,10016億4636万-8.84%16.261.66
03/25198204195200+0.5%11,00016億7996万-7.41%16.61.69
03/24198203198199-1.97%8,50016億7156万-7.87%16.511.68
03/20203205202203-1.93%14,40017億515万-6.45%16.851.72
03/19203207203207-0.96%3,60017億3875万-5.05%17.181.75
03/18213214208209+0.48%8,30017億5555万-4.57%17.341.77
03/17207213206208-2.8%8,90017億4715万-5.45%17.261.76
03/14217217211214-1.83%14,30017億9755万-2.73%17.761.81
03/13220220218218-1.36%7,50018億3115万-0.91%18.091.84
03/12227229221221-0.45%20,20018億5635万+0.45%18.341.87
03/11226256222222+1.83%225,50018億6475万+0.91%18.421.88
03/10218218217218+0.46%1,10018億3115万-0.91%18.091.84
03/072182182162170%70018億2275万-1.36%18.011.84
03/06213218213217+1.4%3,60018億2275万-1.81%18.011.84
03/05213214211214+1.9%6,50017億9755万-3.17%17.761.81
03/04215218210210-2.78%14,90017億6395万-5.41%17.431.78
03/03216220216216-0.46%1,80018億1435万-3.14%17.921.83
02/28223223216217-1.36%6,50018億2275万-2.69%18.011.84
02/27222222220220-1.35%7,90018億4795万-1.79%18.261.86
02/26220224220223-0.45%10,80018億7315万-0.45%18.511.89
02/25224225224224+0.45%7,30018億8155万-0.44%18.591.89
02/24227228223223-0.89%1,60018億7315万-0.89%18.511.89
02/21225227224225+1.35%8,30018億8995万-0.44%18.671.9
02/20223225222222+0.45%18,70018億6475万-1.77%18.421.88
02/19224224218221-1.34%10,30018億5635万-2.21%18.341.87
02/18217224216224+1.82%19,30018億8155万-0.88%18.591.89
02/17219221210220-0.45%15,70018億4795万-2.65%18.261.86
02/14225225217221-1.34%15,90018億5635万-2.64%18.341.87
02/13228228220224-1.75%13,30018億8155万-1.32%18.591.89
02/12223234211228+0.44%52,40019億1515万+0.44%18.921.93
02/10225229221227+2.25%8,90019億675万0%18.841.92
02/07220224220222+1.83%10,80018億6475万-1.77%18.421.88
02/06212218212218+2.35%12,70018億3115万-3.54%18.091.84
02/05211218211213+2.9%30,40017億8915万-6.17%17.681.8
02/04195215195207-5.05%61,20017億3875万-8.81%17.181.75
02/03230230216218-7.23%65,40018億3115万-3.96%18.091.84
01/31234236228235+2.62%38,30019億7395万+3.52%19.51.99
01/30235235229229-1.29%34,50019億2355万+0.88%191.94
01/29231233229232+0.43%16,20019億4875万+2.65%19.251.96
01/28230231227231+0.43%28,40019億4035万+2.21%19.171.95
01/27225230223230+0.44%38,80019億3195万+2.22%19.091.95
01/242252312252290%32,80019億2355万+1.78%191.94
01/23238239229229-3.38%28,20019億2355万+1.78%191.94
01/22234240233237+0.85%25,00019億9075万+5.8%19.672
01/21238241235235-0.84%52,30019億5418万+4.91%19.291.97
01/20231237230237+3.04%70,60019億7082万+6.28%19.451.98
01/17225230225230+2.68%42,20019億1261万+3.6%18.881.92
01/16228231223224-1.75%37,10018億6271万+1.36%18.381.87
01/15227228225228+1.33%26,20018億9597万+3.17%18.711.91
01/14225225222225-1.32%17,40018億7103万+2.27%18.471.88
01/10228228225228+0.44%14,90018億9597万+3.64%18.711.91
01/092262282252270%12,90018億8766万+3.65%18.631.9
01/08223228223227+1.79%29,90018億8766万+4.13%18.631.9
01/07224224218223-0.45%37,30018億5440万+2.76%18.31.87
01/06223225222224+0.45%20,20018億6271万+3.23%18.381.87
2013
12/30223225222223+0.9%30,80018億6789万+3.24%18.451.88
12/27223223221221-0.45%7,60018億5114万+2.31%18.281.86
12/26217223216222+1.83%21,90018億5951万+2.78%18.371.87
12/25218221218218-0.91%17,60018億2601万+0.93%18.031.84
12/24224224216220-0.45%70,10018億4276万+1.85%18.21.86
12/20218221218221+0.45%13,60018億5114万+1.84%18.281.86
12/19217222217220+1.38%26,40018億4276万+1.38%18.21.86
12/18220220217217-2.25%21,70018億1763万+0.46%17.951.83
12/17224224220222+0.91%26,30018億5951万+2.78%18.371.87
12/16219227219220+0.46%76,30018億4276万+1.85%18.21.86
12/13222222217219+0.46%22,80018億3438万+1.39%18.121.85
12/12218222218218-0.91%29,60018億2601万+0.93%18.031.84
12/112202212172200%25,80018億4276万+1.38%18.21.86
12/10215221215220+1.85%74,80018億4276万+1.38%18.21.86
12/09214219212216+1.89%41,00018億925万-0.46%17.871.82
12/06210214210212-0.47%15,30017億7575万-2.3%17.541.79
12/052122152122130%13,30017億8413万-2.29%17.621.8
12/04212214211213-0.47%29,80017億8413万-2.74%17.621.8
12/03210215209214+0.94%36,50017億9250万-2.73%17.71.8
12/02209212206212+1.92%47,40017億7575万-3.64%17.541.79
11/29209210207208-0.48%23,20017億4224万-5.88%17.211.75
11/28205209205209+1.95%31,00017億5062万-5.86%17.291.76
11/27209210204205-2.38%86,30017億1712万-8.07%16.961.73
11/26211212207210-1.87%166,30017億5900万-6.25%17.371.77
11/25223223214214-3.6%37,00017億9250万-4.89%17.71.8
11/222222262222220%18,20018億5951万-1.33%18.371.87
11/212222242222220%13,90018億5951万-1.77%18.371.87
11/20222223219222-0.45%6,40018億5951万-1.77%18.371.87
11/192232242212230%4,10018億6789万-1.33%18.451.88
11/18221224217223+1.36%11,60018億6789万-1.33%18.451.88
11/15216224216220+1.38%11,40018億4276万-2.65%18.21.86
11/14211218211217+1.88%16,20018億1763万-3.98%17.951.83
11/13212217210213-1.84%21,60017億8413万-5.75%17.621.8
11/12217219212217+0.46%12,40018億1763万-3.98%17.951.83
11/11224224213216-4%31,60018億925万-4.42%17.871.82
11/08228228225225-0.88%4,60018億8464万-0.88%18.611.9
11/07223229223227-0.87%8,80019億139万0%18.781.91
11/06227231227229+2.69%11,30019億1814万+0.88%18.941.93
11/052242262222230%5,00018億6789万-2.19%18.451.88
11/01228230223223-3.46%6,90018億6789万-2.19%18.451.88
10/31230231227231-0.43%4,80019億3490万+0.87%19.111.95
10/30233233231232-0.85%6,40019億4327万+1.31%19.191.96