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
03/31373378372378+1.07%2,60030億7820万-1.56%-0.51
03/283753763713740%6,10030億4562万-2.6%-0.51
03/27380380374374-4.1%8,00030億4562万-2.86%-0.51
03/26381390380390+2.09%10,70031億7592万+1.3%-0.53
03/25390390375382-1.29%11,70031億1077万-0.78%-0.52
03/24385387384387+0.78%6,10031億5149万+0.52%-0.52
03/20382385381384+0.26%3,20031億2706万-0.26%-0.52
03/19384388379383-0.52%12,20031億1891万-0.52%-0.52
03/18388388385385+0.26%2,30031億3520万0%-0.52
03/17385390382384-0.26%4,20031億2706万-0.26%-0.52
03/143853883853850%1,50031億3520万0%-0.52
03/13383385383385-0.77%70031億3520万+0.26%-0.52
03/12390390388388-0.51%1,40031億5963万+1.04%-0.52
03/11387390382390+1.04%5,50031億7592万+1.56%-0.53
03/10386386385386+0.52%3,00031億4334万+0.52%-0.52
03/07386387382384-0.78%8,90031億2706万0%-0.52
03/06385387385387+0.52%2,00031億5149万+0.78%-0.52
03/05386387385385-0.26%3,50031億3520万0%-0.52
03/043873873853860%2,60031億4334万+0.26%-0.52
03/03385386385386+0.26%1,70031億4334万+0.26%-0.52
02/283853863833850%1,50031億3520万0%-0.52
02/27383385382385+0.52%2,00031億3520万-0.26%-0.52
02/26382385382383+0.26%2,90031億1891万-1.03%-0.52
02/253883883813820%3,10031億1077万-1.55%-0.52
02/24381383380382+0.26%3,30031億1077万-1.55%-0.52
02/21381388381381-1.8%70031億263万-2.06%-0.52
02/20382388382388+1.31%1,00031億5963万-0.51%-0.52
02/19381385381383-0.26%1,30031億1891万-1.79%-0.52
02/18389392381384+0.79%2,40031億2706万-1.54%-0.52
02/17381381380381-0.52%60031億263万-2.56%-0.52
02/14384384383383-0.52%2,60031億1891万-2.05%-0.52
02/13387387385385-0.52%1,50031億3520万-1.53%-0.52
02/12384389384387+0.78%3,10031億5149万-1.02%-0.52
02/103903903843840%2,40031億2706万-1.79%-0.52
02/07389389381384+1.86%1,10031億2706万-1.79%-0.52
02/06376381376377+0.27%90030億7005万-3.58%-0.51
02/05376383375376-2.08%3,80030億6191万-3.59%-0.51
02/04380385375384-0.78%8,60031億2706万-1.54%-0.52
02/03389390386387-1.02%3,70031億5149万-0.51%-0.52
01/31393393391391-0.26%40031億8406万+0.77%-0.53
01/30391392387392-0.76%1,40031億9220万+1.29%-0.53
01/29386397386395+0.25%11,40032億1663万+2.33%-0.53
01/28390394386394+2.07%2,10032億849万+2.07%-0.53
01/27393393380386-2.77%7,80031億4334万+0.26%-0.52
01/24400400397397-1.49%4,50032億3292万+3.12%-0.54
01/234084084004030%3,70032億8178万+4.95%-0.55
01/22403407400403+0.25%7,20032億8178万+5.22%-0.55
01/21399402399402+0.25%2,80032億7364万+4.96%-0.54
01/20397401397401+1.01%11,30032億6549万+4.97%-0.54
01/17395397395397-0.25%5,10032億3292万+3.93%-0.54
01/16395399395398+0.76%3,90032億4106万+4.46%-0.54
01/15399399392395+1.02%4,50032億1663万+3.67%-0.53
01/14395395391391-0.51%2,80031億8406万+2.89%-0.53
01/10386393386393+1.29%3,40032億35万+3.42%-0.53
01/093883923883880%1,10031億5963万+2.11%-0.52
01/083833913823880%4,40031億5963万+1.84%-0.52
01/07390390388388+1.31%2,70031億5963万+1.84%-0.52
01/06380385375383+0.79%5,40031億1891万+0.52%-0.52
2013
12/30383388378380+0.53%4,70030億9448万-0.26%-0.51
12/27394394366378+2.16%18,50030億7820万-0.79%-0.51
12/26360370360370+2.78%5,20030億1305万-3.14%-0.5
12/25360361359360-0.55%18,00029億3162万-6.01%-0.49
12/24360363360362-0.28%32,60029億4790万-5.97%-0.49
12/20370372361363-2.16%16,00029億5605万-5.96%-0.49
12/19371372370371-0.8%16,50030億2119万-4.38%-0.5
12/183773773733740%5,70030億4562万-3.86%-0.51
12/17375377372374-0.27%13,20030億4562万-4.1%-0.51
12/16379380375375-1.32%16,10030億5377万-4.09%-0.51
12/13382383380380-0.78%9,70030億9448万-3.06%-0.51
12/12385385381383-0.78%15,00031億1891万-2.54%-0.52
12/113873883863860%5,90031億4334万-2.03%-0.52
12/103893893853860%9,10031億4334万-2.03%-0.52
12/09389389385386-0.77%4,10031億4334万-2.28%-0.52
12/06387389386389+0.52%2,80031億6777万-1.77%-0.53
12/053863903863870%4,30031億5149万-2.27%-0.52
12/04386389386387-0.77%10,70031億5149万-2.52%-0.52
12/033863903853900%9,40031億7592万-2.01%-0.53
12/02390390385390+0.26%14,30031億7592万-2.01%-0.53
11/29390391389389-1.27%6,20031億6777万-2.51%-0.53
11/28390396390394+1.29%4,10032億849万-1.5%-0.53
11/273893903853890%13,60031億6777万-2.75%-0.53
11/26390395389389-0.26%2,50031億6777万-2.99%-0.53
11/253903943893900%13,00031億7592万-2.99%-0.53
11/22397398390390-2.01%13,20031億7592万-3.23%-0.53
11/213974003973980%5,60032億4106万-1.24%-0.54
11/203974003973980%2,80032億4106万-1.49%-0.54
11/19400400398398-0.5%3,50032億4106万-1.49%-0.54
11/18400402399400+0.5%3,70032億5735万-0.99%-0.54
11/15397400397398+0.25%6,70032億4106万-1.49%-0.54
11/14396400395397+0.51%3,90032億3292万-1.98%-0.54
11/13396396395395-1.5%3,50032億1663万-2.47%-0.53
11/12395403395401+0.25%4,80032億6549万-0.99%-0.54
11/11402402395400-1.96%19,90032億5735万-1.48%-0.54
11/08404408404408+0.99%1,80033億2250万+0.25%-0.55
11/074044044034040%80032億8992万-0.74%-0.55
11/06404407403404-0.25%3,80032億8992万-0.98%-0.55
11/05409409405405+0.5%2,60032億9807万-0.98%-0.55
11/01409409403403-0.74%3,00032億8178万-1.47%-0.55
10/31409410404406-0.73%3,10033億621万-0.73%-0.55
10/30405412405409+1.24%3,50033億3064万0%-0.55