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
03/31240240234237+0.42%69,80090億811万+0.42%41.10.71
03/282322362302360%94,30089億7010万-0.42%40.930.7
03/272372382262360%113,80089億7010万-0.42%40.930.7
03/26238239233236-0.84%92,30089億7010万-0.42%40.930.7
03/25234239227238+4.39%216,70090億4611万0%41.280.71
03/24222231221228+2.7%114,90086億6603万-4.2%39.540.68
03/20225226219222-2.2%144,50084億3797万-7.11%38.50.66
03/192262372232270%129,30086億2802万-5.81%39.370.68
03/18225230224227+2.25%80,40086億2802万-5.81%39.370.68
03/17225230222222-3.06%133,20084億3797万-8.26%38.50.66
03/14231237228229-3.38%223,10087億403万-5.37%39.720.68
03/13239241236237-1.66%95,20090億811万-2.07%41.10.71
03/12245246240241-3.21%158,10091億6014万0%41.80.72
03/11244254242249+2.47%421,50094億6421万+3.75%43.190.74
03/10244244241243+0.41%65,30092億3616万+1.67%42.150.72
03/07245245240242-0.41%68,50091億9815万+0.83%41.970.72
03/06238243237243+1.67%113,60092億3616万+0.83%42.150.72
03/05245247239239-2.05%132,60090億8412万-1.24%41.450.71
03/04222247222244+6.55%234,10092億7417万+0.41%42.320.73
03/03228230220229-1.72%212,70087億403万-6.15%39.720.68
02/28236241231233-2.92%171,90088億5607万-4.9%40.410.7
02/27243244239240-2.04%99,30091億2213万-2.83%41.620.72
02/26244246241245+0.82%193,50093億1218万-1.61%42.490.73
02/252462462402430%82,40092億3616万-3.19%42.150.72
02/24243247240243+0.41%162,30092億3616万-3.57%42.150.72
02/21240244238242+0.83%165,00091億9815万-4.72%41.970.72
02/20243247240240-2.44%161,80091億2213万-5.88%41.620.72
02/19250253245246-1.6%134,70093億5019万-4.28%42.670.73
02/18248255245250+1.21%169,00095億222万-3.1%43.360.75
02/17247249241247-1.2%204,30093億8819万-4.63%42.840.74
02/14258260244250-4.94%616,10095億222万-4.21%43.360.75
02/13241271237263+8.68%1,299,50099億9634万+0.38%45.610.78
02/12245246237242+2.11%414,30091億9815万-7.98%41.970.72
02/10233238232237+2.16%205,90090億811万-10.23%41.10.71
02/07225235225232+3.57%221,80088億1806万-12.78%40.240.69
02/06213228213224+3.7%171,40085億1399万-16.42%38.850.67
02/05218223208216+2.37%376,90082億992万-20.3%37.460.64
02/04222225203211-12.45%591,30080億1987万-22.71%36.60.63
02/03255256240241-7.31%253,70091億6014万-12.68%41.80.72
01/31264267258260-1.14%142,40098億8231万-6.14%45.090.78
01/30270270260263-2.23%156,90099億9634万-5.05%45.610.78
01/29265270262269+3.46%160,100102億2439万-2.89%46.650.8
01/28264268260260-1.89%242,80098億8231万-6.14%45.090.78
01/27266271263265-3.28%306,600100億7236万-4.33%45.960.79
01/24276278274274-2.14%250,800104億1444万-1.44%47.520.82
01/23283283277280-1.75%251,800106億4249万+0.72%48.560.84
01/22287288282285-0.35%139,000108億3253万+2.52%49.430.85
01/21287290284286+1.06%357,400108億7054万+3.25%49.60.85
01/20283286282283+0.35%126,600107億5652万+2.17%49.080.84
01/17276286274282+2.17%281,300107億1851万+1.81%48.910.84
01/16277283275276-0.36%193,000104億9045万-0.36%47.870.82
01/152802802752770%88,500105億2846万0%48.040.83
01/14276279270277-1.42%158,200105億2846万0%48.040.83
01/10285287280281-1.06%261,600106億8050万+1.44%48.740.84
01/09282286280284+1.43%191,200107億9452万+2.53%49.260.85
01/08278282277280+0.36%227,700106億4249万+1.08%48.560.84
01/07283285278279-1.76%140,600106億448万+0.36%48.390.83
01/06280286280284+1.07%169,000107億9452万+2.16%49.260.85
2013
12/30284285279281-1.75%289,300106億8050万+1.08%48.740.84
12/27288288281286-0.35%208,400108億7054万+2.51%49.60.85
12/26281287276287+3.24%473,300109億855万+2.5%49.780.86
12/252752832732780%359,600105億6647万-0.71%48.220.83
12/24294300275278-0.71%1,769,000105億6647万-0.71%48.220.83
12/20258287258280+8.95%3,180,400106億4249万0%48.560.84
12/19260265255257-1.91%253,20097億6828万-8.54%44.570.77
12/18264264260262-1.13%236,50099億5833万-7.09%45.440.78
12/17269271265265-1.49%141,800100億7236万-6.36%45.960.79
12/16275278268269-2.18%225,000102億2439万-4.95%46.650.8
12/13272278272275+0.73%163,600104億5244万-2.83%47.70.82
12/12274277272273-1.44%115,700103億7643万-3.87%47.350.81
12/11278279273277-0.36%181,000105億2846万-2.46%48.040.83
12/10276279276278+0.36%88,000105億6647万-2.11%48.220.83
12/09278280275277+0.36%161,000105億2846万-2.81%48.040.83
12/062752782752760%150,600104億9045万-3.16%47.870.82
12/05279279276276-0.72%127,200104億9045万-3.5%47.870.82
12/04282283278278-1.42%156,100105億6647万-3.14%48.220.83
12/03286287282282-1.05%181,100107億1851万-2.08%48.910.84
12/022862872842850%122,700108億3253万-1.38%49.430.85
11/29286287284285-0.35%127,800108億3253万-1.72%49.430.85
11/28290291284286-1.04%182,300108億7054万-1.72%49.60.85
11/27291292287289-0.34%115,700109億8457万-0.69%50.120.86
11/262872912862900%128,200110億2258万-0.68%50.30.87
11/25296296289290-2.36%230,000110億2258万-1.02%50.30.87
11/22303304295297-0.34%290,300112億8864万+1.37%51.510.89
11/21289312288298+3.47%1,178,700113億2665万+1.71%51.680.89
11/20287291283288+1.41%149,700109億4656万-1.71%49.950.86
11/19291292281284-2.74%212,900107億9452万-3.07%49.260.85
11/18292292289292+1.04%110,000110億9860万-0.34%50.640.87
11/15288290286289+1.4%159,300109億8457万-1.37%50.120.86
11/14282286279285+1.79%143,400108億3253万-2.73%49.430.85
11/132842842762800%119,200106億4249万-4.44%48.560.84
11/12273282273280+2.19%170,300106億4249万-4.44%48.560.84
11/11283284274274-3.18%245,400104億1444万-6.48%47.520.82
11/08281287280283-0.7%123,100107億5652万-3.74%49.080.84
11/072882902832850%98,900108億3253万-3.39%49.430.85
11/06286289282285-0.35%107,600108億3253万-3.72%49.430.85
11/05284290282286-0.35%209,800108億7054万-3.7%49.60.85
11/01302303285287-5.59%392,600109億855万-3.69%49.780.86
10/31302306301304+2.01%185,000115億5470万+1.67%52.730.91
10/30311311298298-3.87%496,000113億2665万0%51.680.89