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
03/31138145138142+2.9%15,70013億6447万-1.39%-7.19
03/281371381361380%6,50013億2604万-4.17%-6.99
03/27137146137138+2.99%3,20013億2604万-4.83%-6.99
03/26136138133134-1.47%7,50012億8760万-8.22%-6.79
03/25140140135136+0.74%6,80013億682万-6.85%-6.89
03/24138143135135-1.46%6,90012億9721万-8.16%-6.84
03/20140140137137-2.84%11,60013億1643万-7.43%-6.94
03/19144144141141-2.08%4,10013億5486万-5.37%-7.14
03/18146146144144+0.7%1,80013億8369万-3.36%-7.29
03/171471481431430%2,20013億7408万-4.03%-7.24
03/14147147143143-4.67%6,50013億7408万-4.67%-7.24
03/13147150147150+2.74%4,10014億4135万0%-7.6
03/121461461451460%1,60014億291万-3.31%-7.39
03/11145147145146-0.68%1,80014億291万-3.31%-7.39
03/101481511451470%5,50014億1252万-2.65%-7.44
03/07146148146147+0.68%6,90014億1252万-3.29%-7.44
03/06144146144146+0.69%5,00014億291万-4.58%-7.39
03/05144149143145+0.69%4,80013億9330万-5.84%-7.34
03/04137153137144+1.41%19,90013億8369万-7.1%-7.29
03/03148148140142-4.05%24,80013億6447万-8.39%-7.19
02/28147150147148-0.67%4,20014億2213万-5.73%-7.49
02/27151154146149-0.67%26,60014億3174万-5.7%-7.55
02/26153156150150-2.6%25,80014億4135万-5.66%-7.6
02/251581581521540%26,80014億7978万-4.35%-7.8
02/241531581521540%9,90014億7978万-4.94%-7.8
02/21153157153154+0.65%8,90014億7978万-5.52%-7.8
02/20151154151153+1.32%12,00014億7017万-6.71%-7.75
02/19152155151151-1.31%9,00014億5095万-8.48%-7.65
02/181511541501530%8,70014億7017万-7.83%-7.75
02/17155155150153-1.29%7,50014億7017万-8.38%-7.75
02/14154158151155-0.64%9,10014億8939万-7.74%-7.85
02/13155156154156+0.65%4,40014億9900万-7.14%-7.9
02/12152157151155+1.31%8,20014億8939万-8.28%-7.85
02/10150156150153+2%11,70014億7017万-10%-7.75
02/07151154148150-3.85%61,20014億4135万-12.28%-7.6
02/061561561531560%7,00014億9900万-9.3%-7.9
02/05152161151156+2.63%21,80014億9900万-9.3%-7.9
02/04149152132152-1.3%43,30014億6056万-12.14%-7.7
02/03172172154154-7.78%53,20014億7978万-10.98%-7.8
01/31172176166167-1.76%26,00016億470万-3.47%-8.46
01/30171177166170-0.58%32,00016億3353万-1.73%-8.61
01/29171172168171+3.01%8,90016億4313万-1.16%-8.66
01/28164173164166+1.22%33,00015億9509万-4.05%-8.41
01/27170173163164-6.82%54,70015億7587万-5.2%-8.3
01/24178181174176-3.83%58,20016億9118万+1.73%-8.91
01/23181188181183+1.1%64,10017億5844万+5.78%-9.27
01/22183184181181-1.63%7,00017億3922万+4.62%-9.17
01/21184184181184-1.08%13,30017億6805万+6.98%-9.32
01/20181188178186+2.76%33,10017億8727万+8.14%-9.42
01/17180183177181+2.26%26,60017億3922万+5.23%-9.17
01/16182182173177-1.67%72,00017億79万+2.91%-8.96
01/15174194174180+4.05%224,80017億2962万+5.26%-9.12
01/14175175173173-1.7%15,00016億6235万+1.17%-8.76
01/10171177171176+1.15%47,40016億9118万+2.92%-8.91
01/09170175169174+1.75%31,60016億7196万+1.16%-8.81
01/08171173169171-1.16%14,00016億4313万-0.58%-8.66
01/07175176167173-1.14%45,80016億6235万0%-8.76
01/06177177173175+1.16%16,50016億8157万+1.16%-8.86
2013
12/30175177170173+1.17%38,90016億6235万0%-8.76
12/27169173168171+0.59%26,10016億4313万-1.16%-8.66
12/26167173164170+1.8%58,20016億3353万-2.86%-8.61
12/25160201160167+4.38%660,10016億470万-4.02%-8.46
12/24161161159160-1.84%29,40015億3744万-7.51%-8.1
12/20165167161163-2.4%54,60015億6626万-5.78%-8.25
12/19164167164167+2.45%29,30016億470万-3.47%-8.46
12/18165165163163-0.61%14,10015億6626万-5.78%-8.25
12/171641681621640%26,80015億7587万-5.2%-8.3
12/16174174164164-5.2%72,10015億7587万-5.2%-8.3
12/13178178172173-1.14%37,00016億6235万0%-8.76
12/12176177172175-1.13%18,50016億8157万+1.16%-8.86
12/11175182169177+2.91%51,10017億79万+2.91%-8.96
12/10177180165172-2.82%116,00016億5274万+0.58%-8.71
12/09177182175177-1.67%64,60017億79万+3.51%-8.96
12/06173195173180+4.05%366,60017億2962万+4.65%-9.12
12/051721731711730%49,40016億6235万+0.58%-8.76
12/04174174170173-0.57%57,10016億6235万+0.58%-8.76
12/03179180169174-3.33%132,50016億7196万+0.58%-8.81
12/02182182175180-2.17%66,80017億2962万+4.05%-9.12
11/29191194184184-1.6%68,60017億6805万+6.36%-9.32
11/28195204187187-6.97%220,10017億9688万+8.09%-9.47
11/27175216174201+18.24%1,505,60019億3140万+15.52%-10.18
11/26168209156170+2.41%641,50016億3353万-1.73%-8.61
11/25176176166166-6.21%111,20015億9509万-4.6%-8.41
11/22205205177177-14.49%612,40017億79万+1.14%-8.96
11/21158207158207+31.85%832,60019億8906万+17.61%-10.48
11/20158158154157+2.61%10,20015億861万-10.29%-7.95
11/19159159152153-4.38%40,80014億7017万-13.56%-7.75
11/18162164157160-1.23%33,10015億3744万-10.61%-8.1
11/15156165152162+3.18%30,80015億5665万-10.5%-8.2
11/14162162156157-3.09%14,20015億861万-14.21%-7.95
11/13160163160162-1.82%16,80015億5665万-12.9%-8.2
11/12163166161165+1.23%18,20015億8548万-12.7%-8.36
11/11159170156163+1.24%40,00015億6626万-13.76%-8.25
11/081611621591610%14,20015億4704万-16.15%-8.15
11/07161162156161-1.23%43,40015億4704万-16.58%-8.15
11/06168170162163-5.78%31,60015億6626万-14.66%-8.25
11/05178178169173-3.89%19,50016億6235万-8.95%-8.76
11/01182182175180-2.17%40,90017億2962万-3.74%-9.12
10/31183188180184+0.55%31,30017億6805万-0.54%-9.32
10/30199199183183-3.68%78,20017億5844万0%-9.27