株価チャート

2013/08/27~2014/03/31

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
03/31294304294303+5.94%5,00027億816万+4.84%17.220.6
03/28286286286286+5.93%1,00025億5622万-0.69%16.260.57
03/27270270270270-6.9%4,00024億1321万-6.25%15.350.54
03/242902902902900%3,00025億9197万+0.35%16.480.58
03/20290290290290-0.68%1,00025億9197万0%16.480.58
03/18292292292292+1.74%2,00026億984万+0.34%16.60.58
03/14286287286287-1.37%8,00025億6516万-1.37%16.310.57
03/13291291291291-1.36%3,00026億91万0%16.540.58
03/12295295295295+0.34%7,00026億3666万+1.03%16.770.59
03/112942942942940%2,00026億2772万+0.68%16.710.58
03/10294294294294+1.38%2,00026億2772万+0.34%16.710.58
03/032902902902900%4,00025億9197万-1.02%16.480.58
02/28292292290290-1.69%3,00025億9197万-1.02%16.480.58
02/26291295290295+1.72%5,00026億3666万+0.68%16.770.59
02/252902902902900%3,00025億9197万-1.02%16.480.58
02/242902902902900%2,00025億9197万-0.68%16.480.58
02/212902902902900%2,00025億9197万-0.68%16.480.58
02/19290294290290+1.75%4,00025億9197万-0.68%16.480.58
02/17285285285285-0.35%2,00025億4728万-2.4%16.20.57
02/14290290285286-1.38%13,00025億5622万-2.05%16.260.57
02/13290290290290+1.05%2,00025億9197万-0.68%16.480.58
02/10284287284287+1.41%6,00025億6516万-1.37%16.310.57
02/07280283280283-1.74%6,00025億2940万-2.75%16.090.56
02/06288288288288+1.77%2,00025億7409万-1.03%16.370.57
02/05274283272283+0.35%11,00025億2940万-2.75%16.090.56
02/04285285282282-2.76%12,00025億2047万-3.09%16.030.56
02/03291291290290-1.69%12,00025億9197万-0.68%16.480.58
01/30296296295295-2.96%2,00026億3666万+1.03%16.770.59
01/29296304296304-0.98%2,00027億1710万+4.47%17.280.6
01/28289307289307+6.6%7,00027億4391万+5.86%17.450.61
01/27288288288288-5.88%4,00025億7409万-0.35%16.370.57
01/24306306306306-0.97%3,00027億3497万+5.88%17.390.61
01/21305309304309+1.98%9,00027億6179万+7.67%17.560.61
01/203043043033030%2,00027億816万+5.94%17.220.6
01/17303303303303+2.71%1,00027億816万+6.32%17.220.6
01/16300300295295-3.91%2,00026億3666万+3.51%16.770.59
01/15307307307307+5.5%7,00027億4391万+8.1%17.450.61
01/10285291285291+3.56%5,00026億91万+2.83%16.540.58
2013
12/26281281281281+0.72%1,00025億1153万-0.35%15.970.56
12/25283283279279-1.41%14,00024億9365万-1.06%15.860.55
12/24281287281283-1.39%5,00025億2940万+0.71%16.090.56
12/20287287287287+0.7%5,00025億6516万+2.14%16.310.57
12/19283285283285+0.71%207,00025億4728万+1.42%16.20.57
12/172812832812830%3,00025億2940万+1.07%16.090.56
12/16284284283283-0.35%5,00025億2940万+1.07%16.090.56
12/13283284283284-0.7%2,00025億3834万+1.79%16.140.56
12/12286286286286+1.42%2,00025億5622万+2.51%16.260.57
12/102822822822820%1,00025億2047万+1.08%16.030.56
12/09286286282282-1.4%21,00025億2047万+1.44%16.030.56
12/06285286285286-2.39%2,00025億5622万+2.88%16.260.57
12/05294294290293+1.38%57,00026億1878万+5.78%16.650.58
12/04285289281289+3.96%54,00025億8303万+4.71%16.430.57
12/03278278278278-1.42%2,00024億8471万+1.09%15.80.55
12/02278282278282+1.08%4,00025億2047万+2.55%16.030.56
11/29279279279279+0.36%1,00024億9365万+1.82%15.860.55
11/282782792782780%9,00024億8471万+1.46%15.80.55
11/27280280278278-0.71%3,00024億8471万+1.46%15.80.55
11/26280281280280-0.71%10,00025億259万+2.56%15.920.56
11/252782822782820%4,00025億2047万+3.3%16.030.56
11/22278282278282+2.17%2,00025億2047万+3.68%16.030.56
11/21276276276276-2.47%2,00024億6684万+1.47%15.690.55
11/20277285277283+4.04%4,00025億2940万+4.04%16.090.56
11/192722722722720%1,00024億3109万0%15.460.54
11/182732732722720%2,00024億3109万0%15.460.54
11/14275275272272-1.09%6,00024億3109万0%15.460.54
11/13275275275275+1.48%2,00024億5790万+1.1%15.630.55
11/12275276270271+0.37%10,00024億2215万0%15.40.54
11/11272272270270-2.53%3,00024億1321万-0.37%15.350.54
11/06277277277277-0.36%1,00024億7578万+2.21%15.740.55
11/05278278278278+2.96%1,00024億8471万+2.96%15.80.55
11/01270270270270-3.57%1,00024億1321万0%15.350.54
10/30269280269280+4.48%12,00025億259万+3.7%15.920.56
10/29268268268268-0.37%5,00023億9534万-0.37%15.230.53
10/282692692692690%2,00024億427万0%15.290.53
10/252692692692690%6,00024億427万0%15.290.53
10/242692692682690%6,00024億427万-0.37%15.290.53
10/23268269268269-0.37%4,00024億427万0%15.290.53
10/21270270270270-0.37%1,00024億1321万+0.37%15.350.54
10/18270271270271+0.37%2,00024億2215万+0.74%15.40.54
10/162712712702700%4,00024億1321万+0.37%15.350.54
10/15267270267270+1.12%5,00024億1321万+0.37%15.350.54
10/08267267267267-1.11%1,00023億8640万-0.37%15.180.53
10/07270270270270-0.37%1,00024億1321万+0.75%15.350.54
10/04272273271271-1.81%9,00024億2215万+1.12%15.40.54
10/022762762762760%2,00024億6684万+2.99%15.690.55
10/01288288272276+1.47%22,00024億6684万+2.99%15.690.55
09/27268272268272+0.37%5,00024億3109万+1.87%15.460.54
09/20271271271271-1.81%3,00024億2215万+1.5%15.40.54
09/19276276276276+4.55%1,00024億6684万+3.37%15.690.55
09/18264264264264+0.76%2,00023億5958万-0.75%15.010.52
09/172622622622620%4,00023億4171万-1.5%14.890.52
09/11262263262262-2.24%3,00023億4171万-1.5%14.890.52
09/09267268267268+2.29%2,00023億9534万+0.37%15.230.53
09/06264265262262-3.68%3,00023億4171万-1.87%14.890.52
09/04271272271272+0.37%4,00024億3109万+1.49%15.460.54
09/03271271271271+1.88%2,00024億2215万+1.12%15.40.54
09/02266266266266-2.21%1,00023億7746万-0.75%15.120.53
08/30272272272272+0.74%1,00024億3109万+1.49%15.460.54
08/28270270270270-0.37%3,00024億1321万+0.75%15.350.54
08/27271271271271+3.04%1,00024億2215万+1.5%15.40.54