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
03/31180180179179-0.56%3,10010億8055万-8.67%-2.94
03/28176180175180+1.12%1,70010億8659万-8.63%-2.96
03/27184184170178-0.56%9,90010億7451万-10.1%-2.92
03/26176180176179+2.29%6,80010億8055万-10.5%-2.94
03/25178181174175-2.78%10,80010億5640万-12.94%-2.87
03/24180180176180-1.1%6,60010億4339万-11.33%-2.84
03/20189189181182-2.67%6,90010億5498万-10.78%-2.87
03/19191191180187-1.58%15,40010億8396万-8.78%-2.95
03/18188190188190+1.6%3,20011億135万-7.32%-3
03/17193194187187-3.11%8,90010億8396万-8.78%-2.95
03/14190195190193-2.03%49,20011億1874万-6.31%-3.04
03/13196198196197-1.5%11,60011億4193万-4.37%-3.11
03/12215215194200-6.98%39,20011億5932万-2.91%-3.15
03/112102152052150%12,60012億4627万+4.88%-3.39
03/102082151992150%16,00012億4627万+4.88%-3.39
03/07199225196215+4.88%22,50012億4627万+4.88%-3.39
03/06196205195205+4.59%9,30011億8830万0%-3.23
03/05195196193196+0.51%3,10011億3613万-4.85%-3.09
03/04197200195195-1.02%7,40011億3034万-6.25%-3.08
03/03199199197197-1.99%30011億4193万-5.74%-3.11
02/28207209196201-3.37%12,80011億6512万-4.29%-3.17
02/27213213205208-2.35%11,20012億569万-1.42%-3.28
02/26209213205213+1.91%5,00012億3467万0%-3.36
02/25212212205209-3.24%9,30012億1149万-2.34%-3.3
02/242112212062160%19,70012億5206万+0.47%-3.41
02/21210220208216+1.89%25,50012億2623万0%-3.34
02/20210220210212-0.47%4,60012億352万-1.85%-3.27
02/19216217207213-1.39%7,30012億920万-1.84%-3.29
02/18205220201216+2.86%13,60012億2623万-0.46%-3.34
02/17198210197210+2.44%7,00011億9217万-3.67%-3.24
02/142012231992050%40,20011億6378万-5.96%-3.17
02/13200205193205+2.5%9,40011億6378万-5.96%-3.17
02/12196210194200+2.56%29,70011億3540万-8.68%-3.09
02/10199199187195-4.41%50,90011億701万-10.96%-3.01
02/07194207194204+5.15%13,20011億5810万-7.69%-3.15
02/06189197188194+4.3%27,40011億133万-12.22%-3
02/05195195182186+2.76%49,00010億5592万-16.59%-2.87
02/04205205178181-13.81%70,30010億2753万-19.2%-2.8
02/03220220210210-4.55%29,60011億9217万-6.67%-3.24
01/312252252202200%14,90012億4894万-2.22%-3.4
01/30225227220220-3.51%26,80012億4894万-2.22%-3.4
01/29227230225228-2.56%43,40012億9435万+1.33%-3.52
01/28225239222234+4%53,70013億2841万+4%-3.61
01/27223235220225-1.75%66,70012億7732万0%-3.48
01/24235235224229-3.38%28,50013億3万+1.78%-3.54
01/23241244235237-2.87%66,30013億4544万+4.87%-3.66
01/22241249241244+1.67%48,40013億8518万+7.96%-3.77
01/21242243236240+2.56%84,60013億6248万+6.67%-3.71
01/20230239230234-0.43%42,00013億2841万+4%-3.61
01/17235242222235+0.43%66,10013億3409万+4.44%-3.63
01/16240257230234+2.18%152,70013億2841万+3.54%-3.61
01/15225234225229+3.62%58,30013億3万+1.33%-3.54
01/14220223219221+0.45%31,00012億5461万-2.21%-3.41
01/10219222217220+1.85%38,10012億4894万-3.08%-3.4
01/09217218215216-0.46%30,70012億2623万-5.26%-3.34
01/08216218214217+1.4%23,60012億3190万-5.24%-3.35
01/07216218214214-1.83%80,20012億1487万-6.96%-3.31
01/06224225211218-2.24%74,20012億3758万-5.63%-3.37
2013
12/30223233220223+1.36%74,20012億6597万-3.88%-3.44
12/27225225217220-5.98%253,40012億4894万-5.58%-3.4
12/26240292230234+10.38%651,80013億2841万0%-3.61
12/25214217209212+1.44%9,20012億352万-9.4%-3.27
12/24207223207209-6.28%8,00011億8649万-11.44%-3.23
12/20223225220223+2.76%4,90012億6597万-5.91%-3.44
12/19220220216217-1.81%4,70012億3190万-8.82%-3.35
12/18230230221221-1.78%6,80012億5461万-7.53%-3.41
12/17231231225225-2.17%8,40012億7732万-6.25%-3.48
12/16238238230230-1.71%6,20013億571万-4.17%-3.55
12/13233234233234-0.85%70013億2841万-2.9%-3.61
12/12239240234236+0.85%4,10013億3977万-2.07%-3.65
12/11237237233234-1.68%16,40013億2841万-3.31%-3.61
12/10238238238238+0.42%40013億5112万-1.65%-3.68
12/09240241236237-1.25%8,60013億4544万-2.47%-3.66
12/06241242239240+0.42%3,00013億6248万-1.23%-3.71
12/05240240238239-0.42%1,70013億5680万-2.05%-3.69
12/042402402402400%1,80013億6248万-2.04%-3.71
12/03240240239240+0.42%2,10013億6248万-2.44%-3.71
12/02240245239239-0.42%16,60013億5680万-2.85%-3.69
11/29240245240240-0.41%2,20013億6248万-2.83%-3.71
11/282432442412410%90013億6815万-2.82%-3.72
11/27249249241241-3.21%17,80013億6815万-3.21%-3.72
11/26246249245249+1.22%4,50014億1357万-0.4%-3.85
11/25245248245246+0.41%1,40013億9654万-1.6%-3.8
11/22242245241245+2.08%4,00013億9086万-2.39%-3.78
11/21239240239240-0.41%4,50013億6248万-4.38%-3.71
11/20243244240241-1.23%1,30013億6815万-4.37%-3.72
11/19242244242244+0.41%1,60013億8518万-3.56%-3.77
11/182422482422430%1,50013億7951万-3.95%-3.75
11/15240257240243-0.41%3,60013億7951万-3.95%-3.75
11/14242247242244+0.83%1,00013億8518万-3.94%-3.77
11/13244244242242+0.41%2,10013億7383万-4.72%-3.74
11/12240258239241+0.42%9,70013億6815万-5.12%-3.72
11/11242247240240-4%10,50013億6248万-5.88%-3.71
11/08246250245250+0.4%7,80014億1925万-2.34%-3.86
11/07247249247249+0.81%80014億1357万-2.73%-3.85
11/06246247243247+0.41%3,70014億221万-3.52%-3.82
11/05245250245246-1.2%2,10013億9654万-4.28%-3.8
11/01254254245249-3.86%8,40014億1357万-3.49%-3.85
10/31263263253259-1.15%90014億7034万+0.39%-4
10/30260262260262+0.77%1,50014億8737万+1.55%-4.05