株価チャート

2013/10/29～2014/03/31

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
03/31377377374375+0.81%60017億3194万-1.06%10.60.53
03/28369375369372+2.2%2,00017億1808万-1.85%10.510.53
03/27369369361364-0.55%2,40016億8114万-4.21%10.290.52
03/26366366360366+1.67%4,50016億9037万-3.94%10.340.52
03/25368368354360-2.17%5,50016億6266万-5.51%10.170.51
03/24359371359368+2.51%6,90016億9961万-3.66%10.40.52
03/20362363355359-0.55%14,40016億5804万-6.27%10.140.51
03/19365365355361-1.63%6,60016億6728万-5.99%10.20.51
03/18367371360367+0.27%10,60016億9499万-5.17%10.370.52
03/17371372365366-3.43%1,70016億9037万-5.43%10.340.52
03/14371379360379-2.57%15,90017億5041万-2.07%10.710.54
03/13392392381389-1.02%5,40017億9660万+1.04%10.990.55
03/123933943923930%9,10018億1507万+2.88%11.110.56
03/11390394388393+2.08%50018億1507万+3.69%11.110.56
03/103893893813850%1,20017億7813万+1.85%10.880.55
03/07390398380385-0.52%16,50017億7813万+1.85%10.880.55
03/06386391386387+1.31%10,20017億8736万+2.11%10.940.55
03/05380388375382+0.53%8,20017億6427万+0.53%10.790.54
03/04370380363380-0.78%3,40017億5503万-0.52%10.740.54
03/03383383375383-0.52%2,80017億6889万+0.52%10.820.54
02/28396396378385-3.02%7,20017億7813万+0.79%10.880.55
02/27398405394397+0.25%8,10018億3355万+3.66%11.220.56
02/26394396390396+0.51%1,40018億2893万+3.39%11.190.56
02/25386401386394+2.87%6,30018億1969万+2.6%11.130.56
02/24391396382383-1.79%2,90017億6889万-0.52%10.820.54
02/21376390374390+1.83%3,60018億122万+0.52%11.020.55
02/203893893753830%4,20017億6889万-1.03%10.820.54
02/19393393383383-0.52%4,70017億6889万-1.29%10.820.54
02/18394399379385-0.26%9,10017億7813万-1.28%10.880.55
02/17375387365386+2.93%7,90017億8274万-0.77%10.910.55
02/14399399370375-5.78%14,60017億3194万-3.1%10.60.53
02/13425425386398-6.35%53,50018億3817万+3.11%11.250.56
02/12370440367425+16.12%142,60019億6287万+10.68%12.010.6
02/103753893613660%13,00016億9037万-3.68%10.340.52
02/07353415350366+8.61%27,90016億9037万-3.43%10.340.52
02/06338340330337+4.66%3,00015億5644万-10.85%9.520.48
02/05329330322322+1.9%7,50014億8716万-14.81%9.10.46
02/04320335316316-10.99%18,50014億5945万-16.4%8.930.45
02/03358366355355-8.97%55,00016億3957万-6.08%10.030.5
01/31405414388390-3.47%14,30018億122万+3.72%11.020.55
01/30415440401404-0.74%37,00018億6588万+8.31%11.420.57
01/29420423401407-8.33%61,80018億7973万+10.3%11.50.58
01/28366446366444+21.31%130,00020億5062万+21.31%12.550.63
01/27370380366366-7.81%15,00016億9037万+1.39%10.340.52
01/24381397381397-0.25%20,30018億3355万+10.28%11.220.56
01/23406419392398-3.86%21,00018億3817万+11.8%11.250.56
01/22415420403414+1.72%26,20019億1206万+17.28%11.70.59
01/21430430400407-4.68%35,00018億7973万+16.62%11.50.58
01/20445492416427-5.74%122,50019億7210万+23.77%12.070.61
01/17384453384453+21.45%160,90020億9218万+32.84%12.80.64
01/16434493363373-9.69%208,30017億2270万+11.01%10.540.53
01/15437437401413-5.71%44,70019億744万+24.02%11.670.59
01/14362438362438+22.35%124,50020億2291万+32.73%12.380.62
01/10330376330358+5.92%17,10016億5343万+10.15%10.120.51
01/09342342338338-1.74%2,20015億6105万+4.64%9.550.48
01/08340344337344+1.18%2,40015億8877万+6.83%9.720.49
01/07336340334340+3.03%3,90015億7029万+5.92%9.610.48
01/06334340330330-1.2%4,50015億2411万+3.13%9.330.47
2013
12/30337340327334-1.76%13,40015億4258万+4.7%9.440.47
12/27345347337340+0.89%3,50015億7029万+6.58%9.610.48
12/26349349330337+2.43%13,40015億5644万+5.97%9.520.48
12/25325329322329+6.13%9,80015億1949万+3.79%9.30.47
12/24309310307310+0.32%8,20014億3174万-2.21%8.760.44
12/20307310307309-0.64%13,10014億2712万-2.52%8.730.44
12/19307315299311-1.27%9,70014億3635万-1.89%8.790.44
12/183153153153150%10014億5483万-0.94%8.90.45
12/17329329315315-4.26%6,60014億5483万-1.25%8.90.45
12/163293293293290%2,40015億1949万+3.13%9.30.47
12/13315329305329+5.45%11,70015億1949万+3.13%9.30.47
12/12317317312312-0.64%60014億4097万-1.89%8.820.44
12/11320320314314-1.88%2,00014億5021万-1.57%8.870.44
12/10319321319320+1.27%6,70014億7792万+0.31%9.040.45
12/093183183163160%60014億5945万-0.94%8.930.45
12/06320321316316-1.25%2,60014億5945万-1.25%8.930.45
12/05320320320320+0.31%3,00014億7792万0%9.040.45
12/04317319317319-0.31%1,60014億7330万-0.31%9.010.45
12/033203203203200%50014億7792万0%9.040.45
12/02316320316320+1.59%3,20014億7792万0%9.040.45
11/29311315311315+1.29%2,50014億5483万-1.56%8.90.45
11/28312312311311-0.64%2,00014億3635万-2.81%8.790.44
11/27319319313313-1.88%4,00014億4559万-2.19%8.840.44
11/26319319319319+1.92%50014億7330万-0.62%9.010.45
11/25312320312313-0.95%1,50014億4559万-2.19%8.840.44
11/22316317311316+0.64%5,50014億5945万-1.25%8.930.45
11/21323323308314-3.38%8,00014億5021万-1.88%8.870.44
11/19325325325325+1.56%50015億101万+1.56%9.180.46
11/18317330317320-0.62%4,00014億7792万+0.31%9.040.45
11/15317322317322+3.54%7,50014億8716万+0.94%9.10.46
11/14337337311311-2.51%15,50014億3635万-2.51%8.790.44
11/13340359311319-4.78%21,50014億7330万-0.31%9.010.45
11/12330350325335+2.76%7,50015億4720万+4.69%9.470.47
11/11326326325326+0.31%2,50015億563万+1.88%9.210.46
11/08321325321325+1.56%4,50015億101万+1.25%9.180.46
11/07323323320320-1.23%4,00014億7792万0%9.040.45
11/06325325320324+0.31%6,00014億9640万+1.57%9.160.46
11/05323323323323+0.94%1,00014億9178万+1.89%9.130.46
11/01320320320320-1.54%1,00014億7792万+1.27%9.040.45
10/31320325319325+1.56%4,50015億101万+3.17%9.180.46
10/303203203203200%3,00014億7792万+2.24%9.040.45
10/293203203203200%50014億7792万+2.56%9.040.45