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
03/31251260251258-0.39%6,60040億801万+0.39%13.181.35
03/28256260247259+2.78%7,90040億2355万+0.39%13.241.36
03/27258258250252-0.4%4,80039億1480万-2.33%12.881.32
03/26251253248253+2.43%9,40039億3034万-2.32%12.931.33
03/25254254244247+1.23%6,90038億3713万-5%12.621.3
03/24240248240244+1.24%6,30037億9052万-6.51%12.471.28
03/20251251241241-2.43%14,70037億4392万-8.02%12.321.26
03/19249256244247+0.82%12,50038億3713万-6.44%12.621.3
03/182502502452450%7,90038億606万-7.55%12.521.28
03/17259259244245-2.39%7,40038億606万-7.89%12.521.28
03/14253261251251-3.83%28,10038億9927万-5.99%12.831.32
03/132642652602610%3,20040億5462万-2.25%13.341.37
03/12264264260261-0.76%4,30040億5462万-2.25%13.341.37
03/11258265258263+0.77%6,80040億8569万-1.13%13.441.38
03/10258264258261-1.14%6,80040億5462万-2.25%13.341.37
03/07265265262264+0.38%9,70041億122万-1.12%13.491.38
03/06257265256263+0.38%6,20040億8569万-1.87%13.441.38
03/05265265260262+0.38%2,00040億7015万-2.6%13.391.37
03/04255262255261+2.35%7,50040億5462万-2.97%13.341.37
03/03264268253255-3.41%8,10039億6141万-5.56%13.031.34
02/28272272263264-1.49%12,70041億122万-2.94%13.491.38
02/27269272267268-0.37%4,20041億6336万-1.83%13.71.41
02/26275275269269-1.1%1,70041億7889万-1.82%13.751.41
02/25272278262272+0.37%11,00042億2550万-1.45%13.91.43
02/24267280267271-0.73%7,60042億996万-2.17%13.851.42
02/21270274266273+3.02%5,10042億4103万-1.8%13.951.43
02/20271274260265-2.21%13,90041億1675万-5.02%13.541.39
02/19276276270271-1.45%2,90042億996万-2.87%13.851.42
02/18273277267275+0.73%9,90042億7210万-1.79%14.051.44
02/17271277270273-1.09%11,50042億4103万-2.5%13.951.43
02/14278281262276-1.08%9,20042億8764万-1.78%14.11.45
02/132862862792790%9,60043億3424万-0.71%14.261.46
02/12280287279279+0.36%7,10043億3424万-1.06%14.261.46
02/10274281274278+4.12%9,30043億1871万-1.42%14.211.46
02/07263271260267+4.71%7,80041億4782万-5.65%13.641.4
02/06251260251255+2%21,00039億6141万-9.89%13.031.34
02/05255262249250+3.73%17,90038億8373万-11.97%12.781.31
02/04233264233241-11.72%35,90037億4392万-15.44%12.321.26
02/03277279273273-2.5%14,10042億4103万-4.88%13.951.43
01/312812822762800%18,00043億4978万-2.44%14.311.47
01/30280281278280-1.06%13,30043億4978万-2.78%14.311.47
01/29280285280283+1.43%7,10043億9638万-1.74%14.461.48
01/28285285279279-0.36%12,90043億3424万-3.13%14.261.46
01/27273286273280-3.45%28,90043億4978万-2.78%14.311.47
01/24296296289290-2.68%11,40045億513万+0.69%14.821.52
01/23308308297298-1.65%26,10046億2941万+3.47%15.231.56
01/22303305299303+1.34%19,30047億708万+5.57%15.481.59
01/21315315296299-3.24%60,70046億4494万+4.18%15.281.57
01/20300312299309+4.75%84,40048億29万+8.04%15.791.62
01/17287298287295+3.15%23,00045億8280万+3.51%15.071.55
01/16284292283286+1.06%27,40044億4299万+0.7%14.611.5
01/15285287281283-0.35%32,50043億9638万-0.35%14.461.48
01/14283289280284-0.7%14,90044億1192万0%14.511.49
01/10286288285286-1.04%15,20044億4299万+0.35%14.611.5
01/09283291283289-0.69%8,90044億8959万+1.4%14.771.52
01/08289292287291+1.39%9,80045億2066万+2.11%14.871.53
01/07289289283287-0.69%19,80044億5852万+0.7%14.671.51
01/06288291283289+0.7%19,60044億8959万+1.4%14.771.52
2013
12/30282287281287+0.7%17,30044億5852万+0.7%14.671.51
12/27280285279285+2.15%13,30044億2745万0%14.561.49
12/262832832792790%5,80043億3424万-2.11%14.261.46
12/25278284274279-0.71%26,70043億3424万-2.45%14.261.46
12/24285285278281-0.35%13,30043億6531万-1.75%14.361.47
12/20283285281282-0.7%9,00043億8085万-1.4%14.411.48
12/19290290283284-1.73%17,10044億1192万-0.7%14.511.49
12/18283292283289+0.35%22,30044億8959万+1.05%14.771.52
12/17286288284288+2.13%13,60044億7406万+0.7%14.721.51
12/162842862822820%15,00043億8085万-1.4%14.411.48
12/132802832792820%26,20043億8085万-1.4%14.411.48
12/12283284280282-0.35%13,20043億8085万-1.74%14.411.48
12/11282285282283+0.35%10,30043億9638万-1.39%14.461.48
12/102832862812820%25,60043億8085万-1.74%14.411.48
12/09283285281282-0.7%15,60043億8085万-1.74%14.411.48
12/06283286282284+0.35%8,20044億1192万-1.05%14.511.49
12/05285288283283-0.7%17,00043億9638万-1.74%14.461.48
12/04287290285285-0.7%10,60044億2745万-1.04%14.561.49
12/03290294287287-1.37%13,80044億5852万-0.35%14.671.51
12/02288293288291+1.04%6,90045億2066万+0.69%14.871.53
11/29290290286288+0.35%3,90044億7406万-0.35%14.721.51
11/28285292285287-1.03%10,10044億5852万-0.69%14.671.51
11/27294294287290-0.34%7,30045億513万0%14.821.52
11/26294294289291-0.68%4,70045億2066万+0.34%14.871.53
11/25292294289293+1.03%14,60045億5173万+0.69%14.971.54
11/22289291286290+0.35%7,90045億513万-0.34%14.821.52
11/21290291288289+0.35%4,10044億8959万-0.69%14.771.52
11/20286290285288+0.7%9,50044億7406万-1.03%14.721.51
11/19285287283286+0.35%9,90044億4299万-1.72%14.611.5
11/18288288283285-0.35%9,70044億2745万-2.4%14.561.49
11/15283288280286-1.04%34,20044億4299万-2.05%14.611.5
11/14286290285289+2.12%14,00044億8959万-1.37%14.771.52
11/13292292283283-1.74%19,00043億9638万-3.41%14.461.48
11/12292292285288+0.7%8,80044億7406万-1.71%14.721.51
11/11295296285286+0.35%9,90044億4299万-2.72%14.611.5
11/08283288283285-1.04%7,50044億2745万-3.06%14.561.49
11/07285289285288+1.41%5,30044億7406万-2.37%14.721.51
11/06283287283284-1.39%15,40044億1192万-3.73%14.511.49
11/052842892832880%12,40044億7406万-2.37%14.721.51
11/01296296286288-1.03%5,50044億7406万-2.37%14.721.51
10/31292299290291-1.36%17,80045億2066万-1.36%14.871.53
10/30291298291295+0.68%15,30045億8280万0%15.071.55