株価チャート

2013/08/29～2014/03/31

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
03/31375375375375-0.53%1,00015億1200万-3.35%14.730.8
03/26377377377377-0.53%5,00015億2006万-3.08%14.810.8
03/253853853783790%4,00015億2812万-2.82%14.890.81
03/24379379379379-2.07%1,00015億2812万-3.07%14.890.81
03/20381389381387+1.57%4,00015億6038万-1.28%15.20.82
03/19385387381381+1.33%8,00015億3619万-2.81%14.970.81
03/17379379372376-4.81%4,00015億1603万-4.33%14.770.8
03/14395395395395+2.07%4,00015億9264万+0.25%15.520.84
03/12389389380387-2.03%4,00015億6038万-1.53%15.20.82
03/073933953923950%3,00015億9264万+0.25%15.520.84
03/06397397395395-1.25%3,00015億9264万+0.25%15.520.84
03/054004004004000%3,00016億1280万+1.78%15.710.85
03/03406411400400+0.5%18,00016億1280万+1.78%15.710.85
02/28399400390398+2.05%14,00016億473万+1.53%15.630.85
02/25391391390390-1.27%4,00015億7248万0%15.320.83
02/18396396395395-0.75%3,00015億9264万+1.8%15.520.84
02/14405405395398-1.73%6,00016億473万+3.11%15.630.85
02/13405405405405-0.49%2,00016億3296万+5.47%15.910.86
02/12406407406407+4.36%11,00016億4102万+6.54%15.990.87
02/10390390390390+4.56%8,00015億7248万+2.9%15.320.83
02/07373373373373+4.78%1,00015億393万-0.8%14.650.79
02/04369369352356-7.53%17,00014億3539万-5.07%13.980.76
02/03381386381385-1.03%3,00015億5232万+2.94%15.120.82
01/31376389376389-0.77%3,00015億6844万+4.57%15.280.83
01/30392392392392-1.51%1,00015億8054万+6.23%15.40.83
01/29398398398398-1.49%1,00016億473万+8.45%15.630.85
01/28394404394404+2.28%6,00016億2892万+10.99%15.870.86
01/27397397394395-2.47%11,00015億9264万+9.42%15.520.84
01/24380405380405+2.27%11,00016億3296万+12.81%15.910.86
01/23398409390396-0.5%19,00015億9667万+11.24%15.550.84
01/203983983983980%2,00016億473万+12.75%15.630.85
01/16388399388398+2.58%84,00016億473万+13.39%15.630.85
01/15392392382388-2.76%10,00015億6441万+11.49%15.240.83
01/14393399393399+1.79%5,00016億876万+15.32%15.670.85
01/10392392392392+2.08%1,00015億8054万+14.29%15.40.83
01/09393394384384-1.29%10,00015億4828万+12.61%15.080.82
01/08370389370389+5.14%10,00015億6844万+15.09%15.280.83
01/07365370360370+3.64%5,00014億9184万+10.12%14.530.79
01/06342380340357+4.39%43,00014億3942万+6.89%14.020.76
2013
12/30345345342342-1.72%8,00013億7894万+3.01%13.430.73
12/273483483403480%13,00014億313万+5.14%13.670.74
12/26348348348348+2.35%1,00014億313万+5.45%13.670.74
12/25340340340340+1.49%12,00013億7088万+3.34%13.360.72
12/24335335335335+1.52%4,00013億5072万+1.82%13.160.71
12/193303303303300%7,00013億3056万+0.61%12.960.7
12/183303303303300%2,00013億3056万+0.61%12.960.7
12/17330330330330-1.49%1,00013億3056万+0.61%12.960.7
12/16335335335335+2.13%2,00013億5072万+2.13%13.160.71
12/133283283283280%1,00013億2249万0%12.880.7
12/11328328328328-2.38%1,00013億2249万0%12.880.7
12/09336336336336+0.3%1,00013億5475万+2.44%13.20.71
12/06335335335335+1.21%1,00013億5072万+2.45%13.160.71
12/053313313313310%2,00013億3459万+1.22%130.7
12/043283313283310%6,00013億3459万+1.53%130.7
12/03331331331331-1.49%1,00013億3459万+1.85%130.7
12/02332336332336+2.13%2,00013億5475万+3.38%13.20.71
11/29329329329329+0.3%1,00013億2652万+1.54%12.920.7
11/28340340328328-3.24%7,00013億2249万+1.55%12.880.7
11/27332340332339+2.73%15,00013億6684万+4.95%13.320.72
11/26330340328330+1.54%8,00013億3056万+2.48%12.960.7
11/25325325323325+1.88%5,00013億1040万+0.93%12.770.69
11/22319319319319+0.31%1,00012億8620万-1.24%12.530.68
11/213183183183180%1,00012億8217万-1.85%12.490.68
11/19321321318318-1.55%2,00012億8217万-2.15%12.490.68
11/18323324323323-1.22%10,00013億233万-0.62%12.690.69
11/15323327323327+1.24%8,00013億1846万+0.62%12.840.7
11/14323323323323-1.52%2,00013億233万-0.62%12.690.69
11/12323328322328+2.18%6,00013億2249万+1.23%12.880.7
11/113293293203210%4,00012億9427万-0.93%12.610.68
11/06325325320321-2.73%6,00012億9427万-0.93%12.610.68
11/053313313303300%5,00013億3056万+1.54%12.960.7
10/31332332329330-2.94%8,00013億3056万+1.54%12.960.7
10/25337340337340+5.92%2,00013億7088万+4.62%13.360.72
10/23325325321321-1.23%2,00012億9427万-0.93%12.610.68
10/22319326319325+1.88%5,00013億1040万0%12.770.69
10/21319319319319-0.31%1,00012億8620万-2.15%12.530.68
10/17313320313320+1.27%5,00012億9024万-2.14%12.570.68
10/16314316313316-1.25%4,00012億7411万-3.36%12.410.67
10/11315320315320+0.31%2,00012億9024万-2.14%12.570.68
10/09319319319319+2.57%1,00012億8620万-2.15%12.530.68
10/08311312311311-1.27%7,00012億5395万-4.6%12.220.66
10/073153153153150%2,00012億7008万-3.37%12.370.67
10/04323326315315-3.67%13,00012億7008万-3.37%12.370.67
10/03324328323327-0.91%85,00013億1846万0%12.840.7
10/02327335327330-2.94%6,00013億3056万+0.61%12.960.7
10/01340340340340+0.29%1,00013億7088万+3.66%13.360.72
09/25339339339339-0.88%1,00013億6684万+3.35%13.320.72
09/24320342318342+7.21%6,00013億7894万+4.91%13.430.73
09/19317319317319-1.85%2,00012億8620万-2.15%12.530.68
09/13325325325325+2.2%1,00013億1040万0%12.770.69
09/123183183183180%2,00012億8217万-2.15%12.490.68
09/11318318318318-1.85%2,00012億8217万-2.15%12.490.68
09/10323324323324-1.22%7,00013億636万-0.61%12.730.69
09/093283283283280%1,00013億2249万+0.31%12.880.7
09/06319328319328+0.92%7,00013億2249万+0.31%12.880.7
09/05331331315325-1.81%7,00013億1040万-0.91%12.770.69
09/04329339329331+2.16%5,00013億3459万+0.61%130.7
09/02321329315324-6.09%6,00013億636万-1.22%12.730.69
08/30345345345345-1.43%1,00013億9104万+5.18%13.550.73
08/29357357350350+2.34%5,00014億1120万+7.03%13.750.74