株価チャート

2013/10/02～2014/03/27

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
03/273353353353350%1,00051億5900万-1.18%7.240.32
03/26335336329335-2.05%6,80051億5900万-1.18%7.240.32
03/24335342335342+2.4%60052億6680万+0.88%7.390.33
03/20339339334334-1.47%2,40051億4360万-1.47%7.210.32
03/19337339335339+0.89%1,00052億2060万0%7.320.33
03/17338340328336-1.18%10,40051億7440万-0.88%7.260.32
03/14340344340340+0.29%3,00052億3600万+0.29%7.340.33
03/123393393393390%50052億2060万0%7.320.33
03/11339339339339-2.02%10052億2060万-0.29%7.320.33
03/103463463463460%50053億2840万+1.76%7.470.33
03/06340346340346+2.06%4,10053億2840万+1.76%7.470.33
03/05345345334339-1.17%6,20052億2060万-0.29%7.320.33
03/04342343337343+0.88%30052億8220万+0.88%7.410.33
03/03344344340340-1.16%2,10052億3600万0%7.340.33
02/28344344344344-0.29%3,00052億9760万+1.47%7.430.33
02/20341345341345+1.17%1,90053億1300万+1.77%7.450.33
02/193413413413410%20052億5140万+0.59%7.370.33
02/18335341334341+0.59%12,40052億5140万+0.59%7.370.33
02/17339339339339-0.29%40052億2060万0%7.320.33
02/14342342334340-0.87%5,90052億3600万+0.59%7.340.33
02/13344344334343+0.29%4,70052億8220万+1.48%7.410.33
02/12334344334342+2.4%6,40052億6680万+1.48%7.390.33
02/073343343343340%10051億4360万-0.89%7.210.32
02/06328334328334+2.45%50051億4360万-0.89%7.210.32
02/053283283263260%40050億2040万-2.98%7.040.31
02/04330335325326-1.81%4,30050億2040万-2.98%7.040.31
02/03332332332332-0.9%1,00051億1280万-1.48%7.170.32
01/30336336335335-0.59%90051億5900万-0.59%7.240.32
01/293373373353370%1,40051億8980万0%7.280.32
01/27340340335337-1.17%2,40051億8980万+0.3%7.280.32
01/24345345341341-2.29%20052億5140万+1.49%7.370.33
01/233493503493490%1,30053億7460万+3.87%7.540.34
01/22347349347349+0.58%1,20053億7460万+4.18%7.540.34
01/213403473393470%1,00053億4380万+3.89%7.490.33
01/20339347339347+2.36%6,00053億4380万+4.2%7.490.33
01/17343345330339-0.59%29,30052億2060万+1.8%7.320.33
01/163413433413410%1,00052億5140万+2.4%7.370.33
01/15340343338341+1.19%3,60052億5140万+2.4%7.370.33
01/143323373323370%3,60051億8980万+1.51%7.280.32
01/10336340336337+0.3%5,10051億8980万+1.51%7.280.32
01/09335336335336-0.3%4,10051億7440万+1.2%7.260.32
01/083373373303370%7,70051億8980万+1.51%7.280.32
01/07333337327337+1.2%10,50051億8980万+1.2%7.280.32
01/06333333331333+0.3%4,90051億2820万+0.3%7.190.32
2013
12/30331333330332+0.3%1,80051億1280万-0.3%7.170.32
12/27328331328331+0.91%30050億9740万-0.6%7.150.32
12/26327331327328+0.92%1,00050億5120万-1.5%7.080.31
12/25324329324325-0.91%3,30050億500万-2.4%7.020.31
12/24329330328328-0.61%2,20050億5120万-1.8%7.080.31
12/20332332330330-0.6%2,10050億8200万-1.2%7.130.32
12/19330332328332-1.78%2,00051億1280万-0.6%7.170.32
12/18330339330338+2.74%21,00052億520万+1.2%7.30.32
12/173303333293290%6,20050億6660万-1.5%7.110.32
12/16330330329329-0.3%3,50050億6660万-1.79%7.110.32
12/133303303303300%3,70050億8200万-1.49%7.130.32
12/12334334330330-0.6%80050億8200万-1.79%7.130.32
12/11329333329332+1.53%8,40051億1280万-1.19%7.170.32
12/10334334322327-0.91%9,50050億3580万-2.68%7.060.31
12/09334334330330-1.2%6,00050億8200万-2.08%7.130.32
12/06335335334334-0.3%1,00051億4360万-0.89%7.210.32
12/05335335335335-0.59%50051億5900万-0.89%7.240.32
12/04337337337337+0.3%70051億8980万-0.3%7.280.32
12/03337337333336-0.3%1,40051億7440万-0.59%7.260.32
12/023373373333370%1,40051億8980万-0.3%7.280.32
11/29333337333337-0.3%1,10051億8980万-0.3%7.280.32
11/263343393323380%5,30052億520万0%7.30.32
11/25336339336338+0.9%4,80052億520万0%7.30.32
11/223373373353350%2,20051億5900万-0.89%7.240.32
11/213353373353350%70051億5900万-0.89%7.240.32
11/20337337335335-0.59%2,00051億5900万-0.89%7.240.32
11/19335337335337+0.6%90051億8980万-0.3%7.280.32
11/18334335334335+0.3%1,80051億5900万-0.89%7.240.32
11/153343353343340%4,30051億4360万-1.47%7.210.32
11/14334337333334+0.3%3,00051億4360万-1.47%7.210.32
11/13337337320333-1.48%12,30051億2820万-1.77%7.190.32
11/12340340338338-0.59%5,10052億520万-0.29%7.30.32
11/11341341340340-0.29%2,40052億3600万+0.29%7.340.33
11/083413413413410%50052億5140万+0.59%7.370.33
11/07337341336341-0.29%2,50052億5140万+0.59%7.370.33
11/053423423423420%10052億6680万+0.88%7.390.33
11/01336342336342+0.59%5,30052億6680万+0.88%7.390.33
10/31338340335340-0.29%5,20052億3600万+0.29%7.340.33
10/303423423413410%20052億5140万+0.59%7.370.33
10/29340341340341+0.29%1,10052億5140万+0.59%7.370.33
10/283393403393400%20052億3600万+0.29%7.340.33
10/25340340340340+0.29%30052億3600万+0.29%7.340.33
10/24335339335339-0.59%4,30052億2060万0%7.320.33
10/23338341338341+1.19%5,20052億5140万+0.59%7.370.33
10/223373373373370%20051億8980万-0.59%7.280.32
10/21339340337337-0.3%6,00051億8980万-0.59%7.280.32
10/18337338337338+0.3%20052億520万-0.29%7.30.32
10/173373373373370%10051億8980万-0.59%7.280.32
10/163373373373370%1,10051億8980万-0.59%7.280.32
10/153383383373370%5,20051億8980万-0.59%7.280.32
10/11339340336337-0.59%2,20051億8980万-0.59%7.280.32
10/10339339339339+0.59%20052億2060万0%7.320.33
10/08334337334337-0.3%3,10051億8980万-0.59%7.280.32
10/07338338338338-0.29%20052億520万-0.29%7.30.32
10/04335339335339-0.29%2,90052億2060万0%7.320.33
10/02336340336340+0.59%3,10052億3600万+0.29%7.340.33