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
03/31222223213220-0.45%15,50023億5319万-7.56%9.410.51
03/28218225212221+3.27%10,90023億6388万-7.53%9.460.51
03/27217217210214-0.93%7,20022億8901万-11.2%9.160.5
03/26216219215216-1.82%27,10023億1040万-10.74%9.240.5
03/25215220210220+2.33%17,90023億5319万-9.84%9.410.51
03/24214217211215+3.37%27,70022億9970万-12.24%9.20.5
03/20230234200208-11.86%99,10022億2483万-15.45%8.90.48
03/19241241234236-2.48%19,90025億2433万-4.84%10.10.55
03/18237242236242+2.54%12,70025億8850万-2.81%10.360.56
03/17236237227236-2.48%14,30025億2433万-5.22%10.10.55
03/14248248239242-2.81%16,50025億8850万-2.81%10.360.56
03/13256256248249-0.4%3,00026億6338万0%10.660.58
03/12250251250250-1.19%3,00026億7408万+1.21%10.70.58
03/11245254245253+1.2%9,70027億616万+2.85%10.830.59
03/10249252248250+2.46%9,30026億7408万+1.63%10.70.58
03/072502502442440%24,20026億990万-1.21%10.440.56
03/06242244240244+0.83%13,20026億990万-1.21%10.440.56
03/05244244239242+0.41%21,10025億8850万-2.81%10.360.56
03/042412412372410%6,50025億7781万-3.6%10.310.56
03/03254254238241-3.21%25,00025億7781万-3.98%10.310.56
02/282522522482490%5,30026億6338万-1.19%10.660.58
02/27255255249249-1.19%9,30026億6338万-1.97%10.660.58
02/262522572512520%7,30026億9547万-1.56%10.780.58
02/25250259250252-2.33%32,60026億9547万-2.33%10.780.58
02/24260260256258+0.39%6,90027億5965万-0.77%11.040.6
02/21250258250257+1.58%2,90027億4895万-1.53%110.59
02/20247256247253-2.32%11,70027億616万-3.44%10.830.59
02/19257260255259+1.97%7,30027億7034万-1.52%11.080.6
02/18250255243254+4.1%22,60027億1686万-3.79%10.870.59
02/17245250240244-1.61%10,60026億990万-7.92%10.440.56
02/14256256244248-3.13%33,90026億5268万-6.77%10.610.57
02/132562602532560%36,70027億3825万-4.48%10.960.59
02/12249260249256+3.23%28,90027億3825万-4.48%10.960.59
02/10246252245248+3.33%33,10026億5268万-7.81%10.610.57
02/07245245230240+4.8%28,20025億6711万-11.11%10.270.56
02/06222230221229+7.01%58,90024億4945万-15.81%9.80.53
02/05224224211214-0.47%49,60022億8901万-21.61%9.160.5
02/04239239183215-15.02%210,90022億9970万-21.53%9.20.5
02/03262264253253-5.24%29,20027億616万-8.33%10.830.59
01/31268272264267+0.38%32,70028億5591万-3.26%11.430.62
01/30274274263266-2.92%27,20028億4522万-3.62%11.380.62
01/29275277271274+2.24%12,40029億3079万-0.72%11.730.63
01/28268277266268-0.74%23,50028億6661万-2.55%11.470.62
01/27274275268270-3.91%49,40028億8800万-1.82%11.550.62
01/24289289281281-3.77%56,30030億566万+1.81%12.030.65
01/23298299292292-1.35%22,10031億2332万+5.8%12.50.68
01/22298299289296+0.34%57,10031億6611万+7.64%12.670.69
01/21302302291295-2.64%106,20031億5541万+7.27%12.620.68
01/20287307284303+5.57%154,80032億4098万+10.58%12.970.7
01/172812892812870%31,50030億6984万+5.51%12.280.66
01/16288288277287+1.77%37,00030億6984万+5.9%12.280.66
01/15279286277282+3.3%43,00030億1636万+4.44%12.070.65
01/14274275272273-2.85%16,30029億2009万+1.49%11.680.63
01/10278289277281+0.72%41,00030億566万+4.46%12.030.65
01/09277279276279+0.36%21,20029億8427万+4.1%11.940.65
01/08278287276278+1.46%40,20029億7357万+4.12%11.90.64
01/07276280272274-2.49%27,00029億3079万+3.01%11.730.63
01/06275285264281+1.81%93,80030億566万+5.64%12.030.65
2013
12/30273280273276+1.1%44,10029億5218万+4.15%11.80.64
12/27259273259273+6.23%67,60029億2009万+3.41%11.670.63
12/26256258246257+3.63%36,20027億4895万-2.28%10.990.59
12/25256256246248-1.59%94,00026億5268万-5.7%10.60.57
12/24260265252252-3.08%62,60026億9547万-4.55%10.770.58
12/20264266260260-2.26%27,80027億8104万-1.52%11.110.6
12/19263272261266+1.53%47,60028億4522万+0.76%11.370.61
12/18266268261262-1.5%46,50028億243万-0.38%11.20.61
12/172672722662660%29,40028億4522万+1.14%11.370.61
12/16275284266266-5.34%43,20028億4522万+1.53%11.370.61
12/13277283274281+1.44%37,10030億566万+7.25%12.010.65
12/122752822702770%69,90029億6288万+5.73%11.840.64
12/11280285268277-4.15%119,10029億6288万+6.13%11.840.64
12/10267290267289+9.47%252,40030億9123万+10.73%12.350.67
12/09266272264264+0.38%46,20028億2382万+1.54%11.280.61
12/06261264260263+0.77%21,20028億1313万+1.15%11.240.61
12/05265269261261-1.51%51,90027億9173万0%11.160.6
12/04268268261265-0.38%35,30028億3452万+1.15%11.330.61
12/03268272265266+0.76%35,90028億4522万+1.14%11.370.61
12/02265269259264+1.93%57,50028億2382万0%11.280.61
11/29258270255259+0.39%204,70027億7034万-1.89%11.070.6
11/28255260254258+1.18%77,30027億5965万-2.27%11.030.6
11/27252259252255+0.39%43,30027億2756万-3.77%10.90.59
11/26254256253254-0.39%34,00027億1686万-4.15%10.860.59
11/25258258253255-0.39%40,10027億2756万-4.14%10.90.59
11/22255261255256-0.78%46,20027億3825万-3.76%10.940.59
11/212582582542580%40,10027億5965万-3.01%11.030.6
11/202582592562580%11,30027億5965万-3.37%11.030.6
11/19259260257258-0.39%44,70027億5965万-3.37%11.030.6
11/182562592552590%36,60027億7034万-3%11.070.6
11/15248259248259+4.44%47,40027億7034万-3%11.070.6
11/14250254245248-1.59%69,20026億5268万-7.12%10.60.57
11/13256257250252-1.56%55,40026億9547万-5.62%10.770.58
11/12253259252256+0.39%40,70027億3825万-4.12%10.940.59
11/11266266251255-6.93%148,20027億2756万-4.49%10.90.59
11/08275278269274+1.86%30,80029億3079万+2.24%11.710.63
11/07268271264269-1.47%12,70028億7731万+0.37%11.50.62
11/06264275264273+3.41%12,10029億2009万+1.87%11.670.63
11/05269269259264-2.22%24,50028億2382万-1.49%11.280.61
11/01275276266270-4.26%38,50028億8800万+0.37%11.540.62
10/31289289280282-3.42%36,10030億1636万+4.83%12.050.65
10/30285296282292+1.74%78,40031億2332万+8.55%12.480.68