株価チャート

2013/09/10~2014/03/31

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
03/31505513505511-2.67%2,30024億9572万-3.22%9.110.53
03/28525525525525-0.19%40025億6410万-0.76%9.360.55
03/27526526526526-0.19%40025億6898万-0.75%9.380.55
03/26527527527527+1.93%40025億7386万-0.57%9.40.55
03/245175175175170%10025億2502万-2.45%9.220.54
03/20517517517517+0.58%10025億2502万-2.64%9.220.54
03/18524524514514-3.2%60025億1037万-3.38%9.170.53
03/13531531531531+0.57%1,50025億9340万-0.38%9.470.55
03/12530530528528-0.38%80025億7875万-1.12%9.420.55
03/115305305305300%40025億8852万-0.75%9.450.55
03/10530530530530+1.53%50025億8852万-0.75%9.450.55
03/07538538522522-1.14%4,70025億4944万-2.25%9.310.54
03/05528528528528-1.86%10025億7875万-1.31%9.420.55
03/03538538538538+1.51%30026億2759万+0.37%9.60.56
02/285305305305300%50025億8852万-1.49%9.450.55
02/27530530530530+0.95%40025億8852万-1.67%9.450.55
02/26525525525525+0.96%30025億6410万-2.78%9.360.55
02/24520520520520-1.89%30025億3968万-3.88%9.280.54
02/215305305305300%20025億8852万-2.21%9.450.55
02/14540540530530-1.85%1,40025億8852万-2.21%9.450.55
02/135405405405400%30026億3736万-0.55%9.630.56
02/12540540540540+0.56%40026億3736万-0.55%9.630.56
02/105375375375370%40026億2270万-1.1%9.580.56
02/075375375375370%30026億2270万-0.92%9.580.56
02/055375375375370%10026億2270万-0.74%9.580.56
02/04525537505537-0.56%2,90026億2270万-0.74%9.580.56
02/03539540519540+1.69%1,10026億3736万-0.18%9.630.56
01/31531531531531+0.19%10025億9340万-1.85%9.470.55
01/30531531530530-1.67%20025億8852万-2.03%9.450.55
01/29540540539539-0.19%1,50026億3247万-0.37%9.610.56
01/285495495395400%90026億3736万-0.18%9.630.56
01/27540540540540-1.82%30026億3736万0%9.630.56
01/23550550550550+2.8%10026億8620万+2.04%9.810.57
01/225355355355350%1,30026億1294万-0.56%9.540.56
01/21535535535535+0.75%10026億1294万-0.37%9.540.56
01/20540540531531-3.45%1,10025億9340万-0.93%9.470.55
01/16550550550550+0.18%10026億8620万+2.8%9.810.57
01/15549549549549-5.18%30026億8131万+3%9.790.57
01/14579579579579+1.76%80028億2783万+8.83%10.330.6
01/10559569559569+2.15%50027億7899万+7.56%10.150.59
01/09557557557557+1.27%30027億2038万+5.69%9.940.58
01/08550550550550+1.1%40026億8620万+4.96%9.810.57
01/07544544544544+1.68%30026億5689万+4.02%9.70.57
01/06549549535535-2.37%50026億1294万+2.49%9.540.56
2013
12/30548548548548+1.86%50026億7643万+4.98%9.770.57
12/27538538538538+1.51%40026億2759万+3.46%9.60.56
12/26530530530530+1.92%50025億8852万+1.92%9.450.55
12/245205205205200%30025億3968万+0.19%9.280.54
12/20519520519520-2.8%1,30025億3968万+0.39%9.280.54
12/17549549535535-0.93%1,00026億1294万+3.28%9.540.56
12/16540540540540+2.86%70026億3736万+4.45%9.630.56
12/13550550524525-2.78%3,00025億6410万+1.74%9.360.55
12/12540540540540+1.89%1,10026億3736万+4.85%9.630.56
12/11542542530530-0.75%1,20025億8852万+3.11%9.450.55
12/10534534534534+1.91%1,00026億805万+4.09%9.530.56
12/09524524524524+2.54%40025億5921万+2.14%9.350.55
12/03519519511511-1.54%20024億9572万-0.2%9.110.53
12/02519519519519+1.37%30025億3479万+1.37%9.260.54
11/29510512510512+0.99%20025億60万0%9.130.53
11/28512512507507-0.98%80024億7618万-0.98%9.040.53
11/27513513512512+0.59%60025億60万-0.19%9.130.53
11/26510510509509-0.2%50024億8595万-0.78%9.080.53
11/25509510509510+0.99%30024億9084万-0.78%9.10.53
11/22510512505505-1.37%2,80024億6642万-1.94%9.010.53
11/21512512512512+1.99%10025億60万-0.58%9.130.53
11/20502502502502-1.95%1,20024億5176万-2.71%8.950.52
11/19512512512512-1.92%1,20025億60万-0.97%9.130.53
11/13522522522522-0.38%50025億4944万+0.97%9.310.54
11/12524524524524+1.35%40025億5921万+1.35%9.350.55
11/11517517517517-0.19%30025億2502万0%9.220.54
11/08518518518518+0.58%40025億2991万+0.19%9.240.54
11/07515515515515+1.98%50025億1526万-0.39%9.190.54
11/05505505505505-0.98%1,70024億6642万-2.51%9.010.53
11/015105105105100%30024億9084万-1.73%9.10.53
10/305105105105100%70024億9084万-1.92%9.10.53
10/295105105105100%40024億9084万-2.11%9.10.53
10/28521521510510-1.35%90024億9084万-2.3%9.10.53
10/25517517517517+1.37%10025億2502万-1.15%9.220.54
10/245105105105100%10024億9084万-2.49%9.10.53
10/22510510510510+0.59%10024億9084万-2.67%9.10.53
10/17507507507507-1.93%10024億7618万-3.24%9.040.53
10/16517517517517+1.37%10025億2502万-1.34%9.220.54
10/15510510510510-1.54%1,20024億9084万-2.49%9.10.53
10/11527527518518-1.71%70025億2991万-0.96%9.240.54
10/105275275275270%40025億7386万+0.76%9.40.55
10/09527527527527+0.96%60025億7386万+0.76%9.40.55
10/08522522522522-0.95%40025億4944万-0.19%9.310.54
10/075275275275270%40025億7386万+0.76%9.40.55
10/03527527527527+0.96%20025億7386万+0.96%9.40.55
10/025225355225220%1,30025億4944万+0.19%9.310.54
10/01522522522522-0.57%20025億4944万+0.19%9.310.54
09/305255255255250%1,60025億6410万+0.77%9.360.55
09/27525525525525+1.35%40025億6410万+0.77%9.360.55
09/26518518518518+1.37%40025億2991万-0.58%9.240.54
09/18518518508511-3.22%1,50024億9572万-1.73%9.110.53
09/175285285285280%10025億7875万+1.54%9.420.55
09/13528528528528-0.19%60025億7875万+1.73%9.420.55
09/12539539529529-2.76%40025億8363万+1.93%9.440.55
09/115445445445440%30026億5689万+4.82%9.70.57
09/10544544544544+1.49%50026億5689万+5.02%9.70.57