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
03/31348350345349+0.87%92,000219億3264万+3.56%23.520.63
03/28346347343346+0.29%66,000217億4411万+2.67%23.320.62
03/27337345333345+0.58%68,000216億8126万+2.68%23.260.62
03/26345345342343+0.88%175,000215億5557万+2.08%23.120.62
03/25336341327340+3.66%107,000213億6704万+1.49%22.920.61
03/24325340325328+3.14%122,000206億1291万-2.09%22.110.59
03/20334335318318-3.93%135,000199億8447万-5.07%21.440.57
03/19334336329331-0.9%48,000208億144万-1.49%22.310.6
03/18331337330334+1.21%32,000209億8997万-0.6%22.510.6
03/173323343263300%32,000207億3860万-1.79%22.240.6
03/14334336330330-2.37%159,000207億3860万-2.08%22.240.6
03/133363433353380%19,000212億4135万+0.6%22.780.61
03/12337342336338+0.3%103,000212億4135万+0.9%22.780.61
03/11338338335337-0.3%45,000211億7851万+0.9%22.720.61
03/10340340337338-0.88%48,000212億4135万+1.5%22.780.61
03/07338342337341+1.19%58,000214億2988万+2.71%22.990.62
03/06337337334337+0.6%20,000211億7851万+1.51%22.720.61
03/053403403333350%27,000210億5282万+0.9%22.580.6
03/04330336330335-0.3%31,000210億5282万+1.21%22.580.6
03/03334336329336-1.47%51,000211億1566万+1.51%22.650.61
02/283423433303410%42,000214億2988万+3.02%22.990.62
02/27344344337341-0.58%62,000214億2988万+3.02%22.990.62
02/26341343339343+0.29%58,000215億5557万+3.31%23.120.62
02/25338342338342+1.48%32,000214億9273万+3.01%23.050.62
02/24338341337337+0.3%27,000211億7851万+1.2%22.720.61
02/21328336328336+2.75%32,000211億1566万+0.6%22.650.61
02/20335335327327-2.68%27,000205億5007万-2.1%22.040.59
02/19330336330336-0.3%50,000211億1566万+0.3%22.650.61
02/18329339327337+1.2%69,000211億7851万+0.3%22.720.61
02/173333343263330%37,000209億2713万-1.19%22.450.6
02/14334335328333-0.3%40,000209億2713万-1.48%22.450.6
02/13336336328334-0.6%28,000209億8997万-1.47%22.510.6
02/12340341333336-1.18%42,000211億1566万-1.18%22.650.61
02/10339340330340+1.49%77,000213億6704万0%22.920.61
02/07336336326335+6.35%144,000210億5282万-1.47%22.580.6
02/06318321314315+1.61%92,000197億9593万-7.62%21.230.57
02/05310319307310+1.31%120,000194億8171万-9.36%20.90.56
02/04315315306306-4.67%164,000192億3034万-10.79%20.630.55
02/03324325321321-0.93%43,000201億7300万-6.69%21.640.58
01/31327328322324-0.31%37,000203億6153万-5.81%21.840.59
01/30329329325325-1.52%63,000204億2438万-5.52%21.910.59
01/29327333326330+1.23%51,000207億3860万-4.35%22.240.6
01/28336337326326-1.21%79,000204億8722万-5.51%21.970.59
01/27335335329330-3.51%117,000207億3860万-4.35%22.240.6
01/24341343337342-0.87%119,000214億9273万-0.87%23.050.62
01/23352353342345-2.82%76,000216億8126万0%23.260.62
01/22354357348355+0.28%74,000223億970万+3.2%23.930.64
01/21359359352354-0.56%42,000222億4686万+3.21%23.860.64
01/20352360352356+1.14%69,000223億7255万+3.79%240.64
01/17351353351352+0.28%21,000221億2117万+2.92%23.730.64
01/16351354349351-0.85%77,000220億5833万+2.93%23.660.63
01/15353355351354+0.85%37,000222億4686万+4.12%23.860.64
01/14355355349351-1.96%77,000220億5833万+3.54%23.660.63
01/10361361348358-1.92%159,000224億9824万+5.92%24.130.65
01/09358365355365+1.96%159,000229億3815万+8.31%24.60.66
01/08355358352358+1.13%46,000224億9824万+6.55%24.130.65
01/07352355351354+1.72%80,000222億4686万+5.67%23.860.64
01/06349354344348+0.29%156,000218億6979万+4.19%23.460.63
2013
12/30341348341347+1.17%85,000218億695万+3.89%23.390.63
12/27348348336343+0.29%172,000215億5557万+3%23.120.62
12/26334343332342+2.7%165,000214億9273万+3.01%23.050.62
12/25329333328333+0.91%111,000209億2713万+0.6%22.450.6
12/24331332328330-0.3%53,000207億3860万-0.3%22.240.6
12/203263353263310%78,000208億144万+0.3%22.310.6
12/19333334325331-0.3%83,000208億144万+0.3%22.310.6
12/18325333325332+0.61%81,000208億6429万+0.91%22.380.6
12/173293333283300%63,000207億3860万+0.61%22.240.6
12/163343343283300%44,000207億3860万+0.92%22.240.6
12/13338338328330-1.2%207,000207億3860万+0.92%22.240.6
12/12331334329334+0.6%56,000209億8997万+2.45%22.510.6
12/11335337331332-0.9%46,000208億6429万+2.15%22.380.6
12/10337338329335-0.59%55,000210億5282万+3.4%22.580.6
12/09332337330337+2.12%105,000211億7851万+4.33%22.720.61
12/06327330327330+0.3%26,000207億3860万+2.48%22.240.6
12/05327332327329-0.9%61,000206億7575万+2.17%22.180.59
12/04332334328332+0.3%111,000208億6429万+3.11%22.380.6
12/03331333327331-0.3%113,000208億144万+2.8%22.310.6
12/023333343313320%38,000208億6429万+3.11%22.380.6
11/29333333329332-0.6%53,000208億6429万+3.43%22.380.6
11/283343353293340%67,000209億8997万+4.05%22.510.6
11/273343353323340%73,000209億8997万+4.38%22.510.6
11/263333343293340%132,000209億8997万+4.38%22.510.6
11/25322334322334+3.73%146,000209億8997万+4.38%22.510.6
11/22324325321322-0.31%58,000202億3584万+0.94%21.710.58
11/21320323320323+0.31%51,000202億9869万+1.25%21.770.58
11/20323323322322-0.31%25,000202億3584万+0.94%21.710.58
11/19320323320323+0.94%51,000202億9869万+1.25%21.770.58
11/18321321316320+0.95%73,000201億1016万+0.31%21.570.58
11/15316317315317+1.28%67,000199億2162万-0.63%21.370.57
11/143103143103130%66,000196億7025万-1.57%21.10.57
11/13312314311313+0.97%38,000196億7025万-1.57%21.10.57
11/123083143083100%79,000194億8171万-2.52%20.90.56
11/11309310309310+0.32%62,000194億8171万-2.52%20.90.56
11/08303311303309-0.32%119,000194億1887万-2.83%20.830.56
11/07314318308310-0.96%77,000194億8171万-2.52%20.90.56
11/06317321312313-0.63%67,000196億7025万-1.88%21.10.57
11/05315315310315+0.64%105,000197億9593万-1.87%21.230.57
11/01326326311313-3.99%106,000196億7025万-2.8%21.10.57
10/31327329324326-0.31%88,000204億8722万+0.62%21.970.59
10/30325329325327+0.31%153,000205億5007万+0.31%22.040.59