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
03/31265270265266+1.53%15,00038億8998万-2.56%7.340.79
03/28265265258262-1.13%15,00038億3148万-4.38%7.230.77
03/27262265259265-1.12%14,00038億7536万-3.64%7.310.78
03/26273273265268+1.13%11,00039億1923万-2.9%7.390.79
03/252702702652650%7,00038億7536万-3.99%7.310.78
03/24269269265265+2.71%19,00038億7536万-4.33%7.310.78
03/20266266258258-3.01%11,00037億7299万-6.86%7.120.76
03/192662672642660%9,00038億8998万-4.66%7.340.79
03/18265266265266+2.7%3,00038億8998万-5%7.340.79
03/17263263256259-1.52%21,00037億8761万-7.83%7.140.76
03/14265265258263-2.59%61,00038億4611万-6.74%7.250.78
03/13270272270270-2.17%11,00039億4848万-4.59%7.450.8
03/12277277272276-0.36%16,00040億3622万-2.47%7.610.82
03/11276278276277+0.36%12,00040億5084万-1.77%7.640.82
03/102772772762760%11,00040億3622万-2.47%7.610.82
03/072802802722760%32,00040億3622万-2.82%7.610.82
03/06275280275276+0.73%20,00040億3622万-3.16%7.610.82
03/052772832702740%21,00040億697万-4.53%7.560.81
03/042692742692740%17,00040億697万-5.19%7.560.81
03/03277277268274-4.86%16,00040億697万-5.52%7.560.81
02/282882892882880%9,00042億1171万-1.37%7.940.85
02/272882882862880%18,00042億1171万-2.04%7.940.85
02/26292292288288-1.37%7,00042億1171万-2.7%7.940.85
02/25288292288292+1.39%12,00042億7020万-2.34%8.050.86
02/24286290286288-1.03%11,00042億1171万-4.32%7.940.85
02/21285291285291+2.11%19,00042億5558万-3.96%8.030.86
02/202892892852850%15,00041億6784万-6.25%7.860.84
02/19285289285285-1.04%13,00041億6784万-6.86%7.860.84
02/18284288282288+2.86%15,00042億1171万-6.19%7.940.85
02/17279286279280+0.36%15,00040億9472万-9.39%7.720.83
02/14284293274279-3.13%43,00040億8009万-10%7.70.82
02/13295295287288-3.03%23,00042億1171万-7.69%7.940.85
02/122962982962970%16,00043億4332万-5.41%8.190.88
02/10303303293297+3.48%23,00043億4332万-5.71%8.190.88
02/07290294284287+3.99%36,00041億9708万-9.18%7.920.85
02/06273276267276+2.22%22,00040億3622万-12.93%7.610.82
02/05270273264270+3.45%46,00039億4848万-15.09%7.450.8
02/04265276254261-8.42%137,00038億1686万-18.18%7.20.77
02/03295295262285-8.95%108,00041億6784万-10.66%7.860.84
01/313153243063130%56,00045億7731万-2.19%8.630.92
01/30313316305313-2.49%76,00045億7731万-2.19%8.630.92
01/29317321315321+3.88%13,00046億9430万+0.31%8.850.95
01/28308320308309+0.32%45,00045億1881万-3.44%8.520.91
01/27305310301308-6.1%108,00045億419万-3.45%8.50.91
01/24325333324328-1.5%85,00047億9667万+3.14%9.050.97
01/23341344332333-2.63%74,00048億6979万+5.38%9.190.98
01/22343347338342-1.72%102,00050億140万+9.27%9.431.01
01/21341348341348+0.87%77,00050億8915万+11.9%9.61.03
01/20335345335345+2.99%101,00050億4528万+12.38%9.521.02
01/17329335328335+2.45%41,00048億9904万+10.2%9.240.99
01/16336336327327-0.61%88,00047億8204万+8.64%9.020.97
01/15322344320329+2.81%113,00048億1129万+10.4%9.080.97
01/14324324319320-1.54%43,00046億7968万+8.11%8.830.94
01/103253263223250%19,00047億5280万+10.54%8.960.96
01/09324328320325+0.31%30,00047億5280万+11.68%8.960.96
01/08327330317324-0.92%94,00047億3817万+12.11%8.940.96
01/07334334325327-2.39%116,00047億8204万+14.34%9.020.97
01/06328348328335+6.35%258,00048億9904万+18.37%9.240.99
2013
12/30310315310315+1.94%57,00046億656万+12.5%8.690.93
12/27296310296309+3.34%41,00045億1881万+11.15%8.520.91
12/26292301292299+4.18%33,00043億7257万+8.73%8.250.88
12/25284304283287+1.06%134,00041億9708万+4.74%7.920.85
12/24295296280284-4.38%145,00041億5321万+4.41%7.830.84
12/20306306288297-4.19%158,00043億4332万+9.59%8.190.88
12/19311320306310+0.32%148,00045億3344万+15.24%8.550.92
12/18316318307309-3.44%180,00045億1881万+15.73%8.520.91
12/17292340287320+9.22%832,00046億7968万+20.75%8.830.94
12/16283295283293+3.17%254,00042億8483万+11.83%8.080.87
12/13273290271284+4.03%138,00041億5321万+9.23%7.830.84
12/12272275270273-0.73%54,00039億9235万+5.41%7.530.81
12/11269277269275+1.85%134,00040億2160万+6.59%7.590.81
12/10266272266270+3.45%218,00039億4848万+5.06%7.450.8
12/092632662612610%39,00038億1686万+1.95%7.20.77
12/06256261256261+1.16%32,00038億1686万+1.95%7.20.77
12/05258261258258-1.9%56,00037億7299万+1.18%7.120.76
12/04266268258263-1.87%79,00038億4611万+3.54%7.250.78
12/03267269265268+0.37%27,00039億1923万+5.93%7.390.79
12/02269270263267+0.38%43,00039億460万+5.53%7.370.79
11/29261273261266+1.92%143,00038億8998万+5.56%7.340.79
11/28258261258261+1.56%43,00038億1686万+3.98%7.20.77
11/27259263257257-0.77%49,00037億5836万+2.8%7.090.76
11/26259259257259-0.38%48,00037億8761万+3.6%7.140.76
11/25254271254260+2.77%149,00038億224万+4.42%7.170.77
11/22253255253253+0.4%49,00036億9987万+2.02%6.980.75
11/21253254252252-0.79%24,00036億8524万+1.61%6.950.74
11/202522552522540%26,00037億1449万+2.83%7.010.75
11/19257257252254-1.17%26,00037億1449万+3.25%7.010.75
11/18255257253257+2.39%42,00037億5836万+4.47%7.090.76
11/15251253251251+0.4%22,00036億7062万+2.45%6.920.74
11/14251254249250-0.4%32,00036億5600万+2.46%6.90.74
11/13255255251251-1.57%18,00036億7062万+3.29%6.920.74
11/12251255249255+1.59%61,00037億2912万+5.37%7.030.75
11/11250251248251+0.4%19,00036億7062万+3.72%6.920.74
11/08250254249250+1.63%90,00036億5600万+3.73%6.90.74
11/07247250246246-0.4%33,00035億9750万+2.5%6.790.73
11/06252252247247-2.37%14,00036億1212万+2.92%6.810.73
11/05245253245253+3.69%55,00036億9987万+5.42%6.980.75
11/01245247244244-0.41%71,00035億6825万+2.09%6.730.72
10/312482482442450%50,00035億8288万+2.08%6.760.72
10/30245246242245+2.94%45,00035億8288万+2.51%6.760.72