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
03/31442449442445-1.11%3,60034億5667万-2.2%7.210.32
03/28450450450450+0.67%40034億9551万-1.1%7.290.32
03/27443450442447-0.67%10,50034億7220万-1.76%7.240.32
03/26448450448450+1.12%1,40034億9551万-1.1%7.290.32
03/25449449445445-0.89%1,20034億5667万-2.2%7.210.32
03/24445449445449+0.9%4,10034億8774万-1.54%7.270.32
03/20453453445445-1.77%24,60034億5667万-2.2%7.210.32
03/19455455452453-1.52%15,20035億1881万-0.66%7.340.32
03/18453462453460+2%3,10035億7318万+0.88%7.450.33
03/17459459450451-0.88%11,70035億327万-0.88%7.310.32
03/14451455451455-0.44%5,90035億3434万0%7.370.33
03/13455457455457-0.65%1,30035億4988万+0.44%7.40.33
03/12461462460460+0.22%3,60035億7318万+1.32%7.450.33
03/11462462459459-0.65%1,40035億6542万+1.32%7.440.33
03/104604624604620%21,80035億8872万+1.99%7.480.33
03/07462468462462+0.22%46,80035億8872万+1.99%7.480.33
03/06463463459461-0.43%2,00035億8095万+1.77%7.470.33
03/05453464453463+0.65%13,10035億9649万+2.21%7.50.33
03/04458460458460+0.44%1,50035億7318万+1.55%7.450.33
03/03447462447458+1.78%17,90035億5765万+1.1%7.420.33
02/28457457450450-1.32%15,70034億9551万-0.88%7.290.32
02/27458458455456-1.3%4,30035億4211万+0.22%7.390.33
02/26455462455462+1.76%5,20035億8872万+1.54%7.480.33
02/25455457454454+0.67%3,20035億2658万-0.44%7.350.32
02/24448451448451+0.67%1,60035億327万-1.31%7.310.32
02/214504504474480%2,70034億7997万-1.97%7.260.32
02/20456456448448-1.75%2,50034億7997万-2.18%7.260.32
02/194534564534560%50035億4211万-0.65%7.390.33
02/18454456450456+0.88%1,90035億4211万-0.65%7.390.33
02/17447455446452+1.12%61,20035億1104万-1.53%7.320.32
02/14452452446447-1.11%4,60034億7220万-2.4%7.240.32
02/13453455452452-0.22%2,60035億1104万-1.31%7.320.32
02/124534534524530%2,00035億1881万-0.88%7.340.32
02/10458458450453+0.44%3,80035億1881万-0.66%7.340.32
02/07447455445451+1.81%5,60035億327万-0.88%7.310.32
02/06450450441443+0.23%2,00034億4113万-2.42%7.180.32
02/05443446439442+2.08%32,70034億3336万-2.43%7.160.32
02/04453453433433-4.84%45,00033億6345万-4.2%7.010.31
02/03455459454455-0.44%10,80035億3434万+0.66%7.370.33
01/31465466456457-0.65%6,60035億4988万+1.56%7.40.33
01/30466468456460-2.13%9,50035億7318万+2.45%7.450.33
01/29470475468470+1.29%9,10036億5086万+5.15%7.610.34
01/28460465457464+0.87%14,10036億425万+4.27%7.520.33
01/27462462454460-1.92%19,80035億7318万+3.84%7.450.33
01/24471472467469-0.42%41,10036億4309万+6.11%7.60.34
01/234744754714710%17,40036億5863万+7.05%7.630.34
01/22477478470471-1.46%17,40036億5863万+7.53%7.630.34
01/21474486474478+1.06%27,30037億1300万+9.63%7.740.34
01/20472477472473+0.85%19,30036億7416万+8.99%7.660.34
01/17468472468469+0.21%14,70036億4309万+8.82%7.60.34
01/16462470462468+1.74%30,30036億3533万+8.84%7.580.33
01/15455461455460+0.88%11,10035億7318万+7.48%7.450.33
01/144554564494560%15,70035億4211万+7.04%7.390.33
01/10444456444456+3.4%37,00035億4211万+7.29%7.390.33
01/09441444440441+0.46%13,80034億2559万+4.01%7.140.32
01/08440440436439+0.46%5,50034億1006万+3.78%7.110.31
01/07434440432437+0.92%14,50033億9452万+3.55%7.080.31
01/06430435427433+1.88%12,10033億6345万+2.61%7.010.31
2013
12/30425429422425+0.47%16,90033億131万+0.95%6.880.3
12/27423425419423+0.24%6,30032億8577万+0.48%6.850.3
12/26419422419422+1.44%5,70032億7801万+0.24%6.840.3
12/25418420415416-0.48%24,30032億3140万-1.19%6.740.3
12/24419419417418-0.24%24,40032億4694万-0.95%6.770.3
12/204194204174190%13,90032億5470万-0.71%6.790.3
12/194194204184190%45,10032億5470万-0.71%6.790.3
12/184184194184190%6,50032億5470万-0.71%6.790.3
12/17418420418419+0.24%5,00032億5470万-0.71%6.790.3
12/16423423418418-1.18%23,40032億4694万-0.95%6.770.3
12/13420423419423-0.24%9,00032億8577万0%6.850.3
12/12423424421424+0.95%2,70032億9354万+0.47%6.870.3
12/11420423420420-0.47%4,20032億6247万-0.47%6.80.3
12/10422423419422+0.24%21,00032億7801万0%6.840.3
12/09421423421421+0.24%5,10032億7024万-0.47%6.820.3
12/06420424420420-0.24%7,80032億6247万-0.71%6.80.3
12/054234254194210%7,70032億7024万-0.47%6.820.3
12/04421421419421-0.47%8,20032億7024万-0.47%6.820.3
12/03422423420423-0.24%5,70032億8577万0%6.850.3
12/02421424418424+0.47%13,70032億9354万+0.47%6.870.3
11/29422423421422-0.71%4,30032億7801万0%6.840.3
11/28422425421425+0.95%10,00033億131万+0.71%6.880.3
11/27423426421421-0.94%7,40032億7024万-0.24%6.820.3
11/264244254244250%1,20033億131万+0.71%6.880.3
11/25423425422425+0.47%9,20033億131万+0.95%6.880.3
11/22421423420423+0.95%8,40032億8577万+0.48%6.850.3
11/21425426416419-1.64%17,80032億5470万-0.48%6.790.3
11/20425426424426+0.24%1,40033億908万+1.19%6.90.3
11/19425425425425+0.71%70033億131万+0.95%6.880.3
11/18425427420422-0.24%15,40032億7801万+0.48%6.840.3
11/154234244214230%7,00032億8577万+0.71%6.850.3
11/14421423421423+0.48%2,00032億8577万+0.71%6.850.3
11/13423423419421-0.24%1,60032億7024万+0.24%6.820.3
11/12422424420422-0.47%3,80032億7801万+0.72%6.840.3
11/11422424418424+0.95%10,70032億9354万+1.19%6.870.3
11/08417422417420-0.24%10,70032億6247万+0.24%6.80.3
11/07424424421421-0.47%14,60032億7024万+0.48%6.820.3
11/06425426422423-0.24%3,10032億8577万+0.95%6.850.3
11/05423424423424+0.71%1,80032億9354万+1.19%6.870.3
11/014214254214210%12,10032億7024万+0.48%6.820.3
10/314254264214210%9,20032億7024万+0.48%6.820.3
10/30420438420421+0.24%31,20032億7024万+0.48%6.820.3