株価チャート

2013/02/04～2014/03/28

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
03/282112112112110%3,00027億2397万-0.47%14.440.35
03/11211211211211+3.43%2,00027億2397万-0.47%14.440.35
03/04204204204204-7.27%1,00026億3360万-4.23%13.960.34
03/03218220218220+0.92%2,00028億4016万+3.29%15.060.36
02/272182192182180%14,00028億1434万+2.35%14.920.36
02/25218218218218+3.81%1,00028億1434万+2.35%14.920.36
02/18210210210210-0.47%1,00027億1106万-1.41%14.370.35
02/07203211203211+4.98%7,00027億2397万-0.94%14.440.35
02/04206206201201-4.29%3,00025億9487万-5.19%13.760.33
02/03210210210210-1.87%1,00027億1106万-0.94%14.370.35
01/21214214214214+1.9%2,00027億6270万+0.94%14.650.35
01/172102102102100%1,00027億1106万-0.47%14.370.35
01/15209210209210+1.94%3,00027億1106万0%14.370.35
01/14214214195206-2.83%15,00026億5942万-1.9%14.10.34
01/10212212212212-2.75%5,00027億3688万+0.95%14.510.35
01/08218218218218+2.35%3,00028億1434万+4.31%14.920.36
01/07212213210213-3.18%16,00027億4979万+2.4%14.580.35
01/06220220220220+2.33%1,00028億4016万+5.77%15.060.36
2013
12/30215215215215+2.38%2,00027億7561万+3.86%14.670.35
12/242102102102100%1,00027億1106万+1.94%14.330.34
12/20210210210210+0.96%1,00027億1106万+1.94%14.330.34
12/16205208205208-3.26%3,00026億8524万+0.97%14.20.34
12/13215215215215+3.37%1,00027億7561万+3.86%14.670.35
12/10208208208208-5.45%1,00026億8524万+0.48%14.20.34
12/052202202202200%3,00028億4016万+6.28%15.010.36
11/262202202202200%1,00028億4016万+6.28%15.010.36
11/20220223220220+4.76%5,00028億4016万+6.8%15.010.36
11/192092102092100%2,00027億1106万+2.44%14.330.34
11/18223223210210-5.83%2,00027億1106万+2.94%14.330.34
11/152072232072230%4,00028億7889万+9.31%15.220.37
11/12223223223223+11.5%1,00028億7889万+9.85%15.220.37
11/11200200200200+0.5%1,00025億8196万-0.99%13.650.33
11/08199199199199+0.51%1,00025億6905万-1.49%13.580.33
10/31198198198198+1.02%4,00025億5614万-1.49%13.510.32
10/30199199196196-1.51%3,00025億3032万-2.49%13.380.32
10/28199199199199+2.58%1,00025億6905万-1%13.580.33
10/25200200194194-3%3,00025億450万-3.48%13.240.32
10/242002002002000%1,00025億8196万-0.5%13.650.33
10/23200200200200+2.56%2,00025億8196万0%13.650.33
10/21195195195195-2.5%2,00025億1741万-2.5%13.310.32
10/18200200200200+1.52%3,00025億8196万0%13.650.33
10/17197197197197+1.03%4,00025億4323万-1.5%13.440.32
10/161951951951950%1,00025億1741万-2.5%13.310.32
10/15201201192195-7.58%9,00025億1741万-3.47%13.310.32
10/072112112112110%3,00027億2397万+3.94%14.40.35
10/04211211211211-7.46%1,00027億2397万+3.43%14.40.35
09/272282282282280%2,00029億4344万+11.22%15.560.37
09/26220228220228+8.57%2,00029億4344万+11.22%15.560.37
09/25210210210210+2.44%2,00027億1106万+2.94%14.330.34
09/24215215205205+5.13%2,00026億4651万+0.99%13.990.34
09/20197197195195-2.01%2,00025億1741万-3.94%13.310.32
09/11199199199199+0.51%2,00025億6905万-1.97%13.580.33
08/291981981981980%1,00025億5614万-1.98%13.510.32
07/291981981981980%7,00025億5614万-1.98%13.510.32
07/261981981981980%6,00025億5614万-1.98%13.510.32
07/23198198198198+3.66%1,00025億5614万-1.98%13.510.32
07/18191191191191-0.52%8,00024億6577万-5.45%13.040.31
07/11192192192192+0.52%3,00024億7868万-4.95%13.10.31
07/10191191191191-1.04%2,00024億6577万-5.45%13.040.31
07/091911931911930%2,00024億9159万-4.46%13.170.32
07/051931931931930%2,00024億9159万-4.46%13.170.32
07/031931931931930%4,00024億9159万-4.46%13.170.32
07/02193193193193-2.53%1,00024億9159万-4.46%13.170.32
06/271981981981980%2,00025億5614万-1.98%16.70.4
06/21198198198198+1.02%1,00025億5614万-1.98%16.70.4
06/111951961951960%3,00025億3032万-2.97%16.530.4
06/10188196188196-15.52%5,00025億3032万-2.97%16.530.4
06/05232232232232-0.43%1,00029億9508万+14.85%19.560.47
05/312332332332330%1,00030億798万+16.5%19.650.47
05/272332332332330%2,00030億798万+17.09%19.650.47
05/16233233233233+3.56%1,00030億798万+18.27%19.650.47
05/15225225225225+11.94%3,00029億471万+15.38%18.970.46
05/14201201201201+3.08%4,00025億9487万+3.61%16.950.41
05/13195195195195+1.04%4,00025億1741万+1.04%16.440.39
05/071951951931930%8,00024億9159万0%16.270.39
05/01190193190193+1.58%8,00024億9159万0%16.270.39
04/30190190190190-2.56%1,00024億5286万-1.55%16.020.38
04/261951951951950%4,00025億1741万+1.04%16.440.39
04/251951951951950%2,00025億1741万+1.04%16.440.39
04/241951951951950%3,00025億1741万+1.04%16.440.39
04/22195195195195+0.52%1,00025億1741万+1.04%16.440.39
04/191941941941940%5,00025億450万+0.52%16.360.39
04/111941941941940%1,00025億450万+0.52%16.360.39
04/05193194193194+0.52%4,00025億450万+1.04%16.360.39
04/021931931931930%2,00024億9159万+0.52%16.270.39
04/011931931931930%1,00024億9159万+0.52%16.270.39
03/291931931931930%3,00024億9159万+0.52%22.740.4
03/271931931931930%6,00024億9159万+1.05%22.740.4
03/26193193193193-4.93%12,00024億9159万+1.05%22.740.4
03/14203203203203+3.57%2,00026億2069万+6.28%23.920.42
03/11196196196196+1.55%8,00025億3032万+3.16%23.090.41
03/051931931931930%1,00024億9159万+2.12%22.740.4
03/04190193190193+1.58%3,00024億9159万+2.12%22.740.4
03/01190190190190+0.53%1,00024億5286万0%22.380.4
02/28189189189189+0.53%1,00024億3995万-0.53%22.270.39
02/14188188188188-1.57%3,00024億2704万-1.05%22.150.39
02/08191191191191-1.55%1,00024億6577万+0.53%22.50.4
02/061941941941940%1,00025億450万+1.57%22.860.4
02/051941941941940%1,00025億450万+1.57%22.860.4
02/04194194194194+2.11%2,00025億450万+1.57%22.860.4