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
03/31230230221221-5.15%2,9008億5593万-6.36%57.040.41
03/28231233230233+0.87%1,5009億240万-1.69%60.140.43
03/27231231231231-1.7%1,1008億9466万-2.94%59.620.42
03/25230235227235+2.17%7,5009億1015万-1.26%60.660.43
03/24231231230230-0.86%4,4008億9079万-3.36%59.370.42
03/20233233232232-2.52%2,0008億9853万-2.93%59.880.43
03/19239239232238-0.83%3,9009億2177万-0.83%61.430.44
03/18240240240240+3.45%2009億2952万0%61.950.44
03/17244244232232-2.52%1,1008億9853万-3.33%59.880.43
03/14230238230238-1.24%4009億2177万-0.83%61.430.44
03/13242242238241+3.88%1,3009億3339万+0.84%62.210.44
03/12232232232232+0.43%3,7008億9853万-2.52%59.880.43
03/102442442312310%1,3008億9466万-2.94%59.620.42
03/07237238230231-1.7%9008億9466万-3.35%59.620.42
03/06232235230235-0.42%1,2009億1015万-2.08%60.660.43
03/05229236218236+3.06%4,6009億1402万-2.07%60.910.43
03/04232233229229-1.29%9008億8691万-5.37%59.110.42
03/03240240223232-6.45%1,2008億9853万-4.53%59.880.43
02/28243248243248+2.06%1,7009億6050万+1.64%64.010.45
02/27243243243243-0.41%5009億4113万-0.82%62.720.45
02/26250251242244-3.17%1,6009億4501万-0.81%62.980.45
02/25236253234252+7.23%13,8009億7599万+2.02%65.040.46
02/24247247235235-1.67%2,4009億1015万-4.86%60.660.43
02/212442462392390%1,2009億2564万-3.24%61.690.44
02/20247247237239-3.24%3,2009億2564万-3.24%61.690.44
02/19255255242247-1.59%3,8009億5663万0%63.750.45
02/18253253251251+5.46%6009億7212万+2.03%64.790.46
02/17231238223238-3.25%1,6009億2177万-3.25%61.430.44
02/14254254231246-3.53%2,3009億5275万0%63.50.45
02/13256256246255+4.08%9,2009億8761万+3.66%65.820.47
02/12248248242245+3.38%5009億4888万-0.41%63.240.45
02/10244247237237+1.28%1,1009億1790万-3.66%61.170.43
02/07248248234234+0.86%1,9009億628万-4.88%60.40.43
02/06222235222232+4.5%1,0008億9853万-5.69%59.880.43
02/05214223214222+6.22%2,5008億5980万-9.39%57.30.41
02/04216222209209-12.92%7,8008億945万-14.69%53.950.38
02/03251251234240-4.76%8,0009億2952万-2.44%61.950.44
01/31255256245252-1.18%9,2009億7599万+2.86%65.040.46
01/302632632542550%2,0009億8761万+4.51%65.820.47
01/29261266255255-1.92%3,0009億8761万+4.94%65.820.47
01/28258261252260+0.78%4,00010億698万+7.44%67.110.48
01/272432602412580%7,9009億9923万+7.05%66.590.47
01/24268269258258-5.49%6,0009億9923万+7.5%66.590.47
01/23284291266273-3.19%17,00010億5732万+14.23%70.460.5
01/22260285254282+6.82%10,80010億9218万+18.99%72.790.52
01/21245290242264+7.76%34,10010億2247万+12.34%68.140.48
01/20245245242245+2.08%1,9009億4888万+4.7%63.240.45
01/17233240232240+2.56%1,4009億2952万+2.56%61.950.44
01/16239239234234-1.27%2,9009億628万0%60.40.43
01/15237239234237-0.42%2,7009億1790万+1.28%61.170.43
01/14237239237238-0.42%1,1009億2177万+1.71%61.430.44
01/10240240238239-0.42%1,0009億2564万+2.14%61.690.44
01/09248248240240-3.23%2,7009億2952万+2.56%61.950.44
01/08242248238248+1.22%2,8009億6050万+5.53%64.010.45
01/07250250243245-3.92%4,6009億4888万+4.26%63.240.45
01/06235260235255+9.44%9,7009億8761万+8.51%65.820.47
2013
12/30229233227233+4.02%3,8009億240万-0.85%60.140.43
12/27222225222224-0.44%2,8008億6755万-5.49%57.820.41
12/26222225222225+1.81%8008億7142万-5.86%58.080.41
12/25219225219221+0.45%13,8008億5593万-8.3%57.040.41
12/24220220218220-0.45%12,3008億5206万-9.47%56.780.4
12/20222225220221-3.07%10,3008億5593万-9.43%57.040.41
12/192242282242280%2,0008億8304万-6.94%58.850.42
12/18230230221228-0.87%5,8008億8304万-6.94%58.850.42
12/17230232230230+0.44%3,8008億9079万-6.5%59.370.42
12/16231232229229-1.29%4,4008億8691万-6.91%59.110.42
12/13233237232232-0.43%3,1008億9853万-6.07%59.880.43
12/12235239233233-1.27%2,1009億240万-5.67%60.140.43
12/11243244236236-1.67%3,8009億1402万-4.84%60.910.43
12/10232241230240+2.56%9,2009億2952万-3.23%61.950.44
12/09237237227234-1.27%5,3009億628万-5.65%60.40.43
12/06229240229237+2.16%4,0009億1790万-4.82%61.170.43
12/05239239229232-2.52%5,4008億9853万-7.2%59.880.43
12/04236240229238-0.83%8,9009億2177万-5.18%61.430.44
12/03247248238240-2.83%7,4009億2952万-5.14%61.950.44
12/02242247242247+0.82%2,6009億5663万-3.52%63.750.45
11/29247252240245-1.61%13,5009億4888万-6.13%63.240.45
11/28241249241249+0.81%4,2009億6437万-5.32%64.270.46
11/27243256236247-3.89%20,7009億5663万-5.36%63.750.45
11/26258258251257-0.39%2,3009億9536万-1.15%66.330.47
11/25266266251258-5.15%12,5009億9923万0%66.590.47
11/22278292270272-1.09%27,60010億5345万+6.25%70.210.5
11/21282290272275-1.08%9,50010億6507万+8.7%70.980.5
11/20268299255278+2.96%25,40010億7669万+10.76%71.760.51
11/19253290245270+10.2%37,20010億4571万+8.87%69.690.5
11/18241250240245+1.66%6,7009億4888万0%63.240.45
11/15239244238241-0.82%7,2009億3339万-1.23%62.210.44
11/14237243237243+0.41%5,6009億4113万+0.41%62.720.45
11/13240249236242+1.26%7,8009億3726万+0.83%62.460.44
11/12240245235239-0.42%4,8009億2564万0%61.690.44
11/11241245240240-2.83%8,1009億2952万+1.27%61.950.44
11/08242248241247+2.49%8,3009億5663万+5.11%63.750.45
11/07246255234241-2.82%19,0009億3339万+3.43%62.210.44
11/06242257242248+2.48%11,9009億6050万+6.9%64.010.45
11/05238247231242-6.56%19,8009億3726万+5.22%62.460.44
11/01253259248259-0.38%17,20010億310万+13.6%66.850.48
10/31262265254260-0.76%29,70010億698万+15.56%67.110.48
10/30283283262262-7.75%40,90010億1472万+18.02%67.630.48
10/29302303276284-8.39%51,30010億9993万+29.68%73.30.52
10/28393393302310-15.99%224,70012億63万+44.19%80.010.57