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
03/31257258249250-3.1%4,3007億3500万-4.94%12.060.59
03/28254258250258+3.2%4,5007億5852万-2.27%12.440.61
03/27251252248250-1.57%1,1007億3500万-5.3%12.060.59
03/26261261251254+0.79%2,9007億4676万-3.79%12.250.6
03/25267267251252-5.97%12,8007億4088万-4.55%12.150.6
03/24270270256268-0.74%6,9007億8792万+1.52%12.920.63
03/20267270257270+0.75%15,2007億9380万+2.27%13.020.64
03/19291292265268-14.1%72,4007億8792万+1.9%12.920.63
03/18268336268312+21.88%171,0009億1728万+18.63%15.050.74
03/17264274256256-3.4%6,5007億5264万-1.54%12.350.61
03/14260265258265+1.53%1,6007億7910万+1.92%12.780.63
03/13265265260261-0.38%1,0007億6734万+0.38%12.590.62
03/12266266262262-2.96%1,4007億7028万+0.38%12.640.62
03/11267270267270+1.5%9007億9380万+3.05%13.020.64
03/07266266266266+0.76%1007億8204万+1.14%12.830.63
03/062642652642640%3007億7616万-0.38%12.730.63
03/05263264263264+0.38%3007億7616万-0.75%12.730.63
03/04263263263263-1.5%1007億7322万-1.5%12.680.62
02/28268268267267-0.74%6007億8498万-0.74%12.880.63
02/27265269264269+3.46%3,5007億9086万-0.74%12.970.64
02/26266266255260-1.52%1,9007億6440万-4.41%12.540.62
02/25265266262264+1.15%1,3007億7616万-3.65%12.730.63
02/24259264259261+0.38%8007億6734万-5.43%12.590.62
02/21255260255260+3.59%3007億6440万-6.47%12.540.62
02/20255255251251-3.46%3007億3794万-10.36%12.10.59
02/19259260259260+1.17%1,5007億6440万-7.8%12.540.62
02/18261261252257+1.98%1,3007億5558万-9.19%12.390.61
02/17257257252252+1.2%1,5007億4088万-11.58%12.150.6
02/14258258248249-3.11%2,2007億3206万-13.24%12.010.59
02/13261268256257-2.28%1,9007億5558万-11.38%12.390.61
02/12263266255263+0.38%4,3007億7322万-9.62%12.680.62
02/10257262257262+3.56%4007億7028万-10.58%12.640.62
02/07258258252253+0.8%9007億4382万-13.95%12.20.6
02/06247252247251+1.21%1,6007億3794万-15.2%12.10.59
02/05258258248248-3.5%7,6007億2912万-16.5%11.960.59
02/04269269238257-11.68%7,9007億5558万-13.76%12.390.61
02/03301301281291-3.32%6,3008億5554万-3%14.030.69
01/31301301301301+1.69%5008億8494万+0.33%14.520.71
01/30298298296296-0.34%2,7008億7024万-1%14.280.7
01/29300304297297-1%1,5008億7318万-0.67%14.320.7
01/28294300294300+1.35%1,1008億8200万+0.33%14.470.71
01/27295297292296-2.31%4,8008億7024万-1%14.280.7
01/24304306303303-1.3%2,5008億9082万+1%14.610.72
01/23309312306307-0.97%1,4009億258万+2.33%14.810.73
01/22310312308310-0.96%8009億1140万+3.33%14.950.73
01/21312315311313+0.97%7,6009億2022万+4.33%15.090.74
01/20305310305310+2.31%5,5009億1140万+3.33%14.950.73
01/173043043033030%7008億9082万+1%14.610.72
01/16302305302303-0.66%2,9008億9082万+1%14.610.72
01/15302305302305+1.67%1,4008億9670万+1.67%14.710.72
01/14301305300300-1.32%2,3008億8200万0%14.470.71
01/103043043043040%1,2008億9376万+1%14.660.72
01/093043043003040%3,5008億9376万+1%14.660.72
01/08300304299304+1.33%3,6008億9376万+1%14.660.72
01/07297300296300+1.35%4,4008億8200万-0.66%14.470.71
01/06296297296296-0.34%2,8008億7024万-1.99%14.280.7
2013
12/30299299294297+1.02%2,4008億7318万-1.98%14.320.7
12/27292295287294+2.8%1,5008億6436万-2.97%14.180.7
12/26284292284286+1.42%1,8008億4084万-5.92%13.790.68
12/25289291282282-2.42%4,6008億2908万-7.54%13.60.67
12/24293293288289-1.7%2,2008億4966万-5.56%13.940.68
12/202942952902940%4,5008億6436万-4.23%14.180.7
12/19293294293294-0.68%3,5008億6436万-4.55%14.180.7
12/182952982952960%1,1008億7024万-4.52%14.280.7
12/172962962962960%1,0008億7024万-5.43%14.280.7
12/16306306295296-2.63%6,6008億7024万-5.13%14.280.7
12/13304305304304-0.65%2,2008億9376万-2.25%14.660.72
12/12316316303306-0.65%6,4008億9964万-1.61%14.760.72
12/11313313308308-2.22%6,2009億552万-0.65%14.850.73
12/10308327308315+2.27%5,8009億2610万+1.94%15.190.75
12/09314314305308+0.65%4,3009億552万0%14.850.73
12/06306306305306-1.61%1,1008億9964万-0.33%14.760.72
12/05311311311311+0.32%3009億1434万+1.63%150.74
12/04311311306310-0.32%5,0009億1140万+1.64%14.950.73
12/03311311311311-0.64%7009億1434万+2.3%150.74
12/02306324306313+2.62%10,4009億2022万+3.3%15.090.74
11/29312312304305-1.61%4,4008億9670万+0.66%14.710.72
11/28316316308310-0.64%4,0009億1140万+2.65%14.950.73
11/27315317310312-0.64%4,8009億1728万+3.65%15.050.74
11/26309314307314+1.62%2,2009億2316万+4.67%15.140.74
11/25309309303309+0.65%4,1009億846万+3.69%14.90.73
11/22312313302307-1.92%11,0009億258万+3.37%14.810.73
11/21309314304313+1.62%8,7009億2022万+5.74%15.090.74
11/20320320308308-0.96%11,2009億552万+4.76%14.850.73
11/19323323310311-1.58%18,0009億1434万+6.14%150.74
11/18329330311316-5.11%27,7009億2904万+8.22%15.240.75
11/15360370332333+0.3%59,2009億7902万+14.43%16.060.79
11/14411443330332-8.54%328,1009億7608万+15.28%16.010.79
11/13315363315363+28.27%39,50010億6722万+26.92%17.510.86
11/12288294282283+1.8%4,4008億3202万+0.35%13.650.67
11/11279280278278-3.81%1,9008億1732万-1.07%13.410.66
11/082892892892890%1008億4966万+2.48%13.940.68
11/07281289281289+2.85%9008億4966万+2.85%13.940.68
11/06283284281281-0.35%4008億2614万-0.35%13.550.67
11/05279282278282+1.08%1,5008億2908万-0.7%13.60.67
11/01279279279279-0.71%7008億2026万-1.76%13.460.66
10/31294294280281-2.77%3,5008億2614万-1.4%13.550.67
10/30287289284289+3.21%1,5008億4966万+1.4%13.940.68
10/29297297280280-6.67%4,4008億2320万-1.41%13.50.66
10/283103103003000%4,6008億8200万+5.26%14.470.71