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
03/31387387380386-0.26%90,200318億9262万+4.04%43.570.47
03/28382388377387+1.31%128,500319億7524万+4.59%43.680.47
03/27372385372382+0.53%166,000315億6212万+3.52%43.120.46
03/26381383377380+1.88%262,600313億9688万+3.26%42.890.46
03/25372376369373+1.36%152,000308億1851万+1.36%42.10.45
03/24349370341368+7.92%197,000304億540万+0.27%41.540.45
03/20359359341341-2.85%201,000281億7457万-7.08%38.490.41
03/19363363346351-2.5%132,600290億80万-4.36%39.620.42
03/18362363351360+1.69%59,800297億4441万-2.17%40.640.44
03/17352357352354-0.56%85,500292億4867万-3.8%39.960.43
03/14361365356356-2.73%253,400294億1392万-3.52%40.190.43
03/13368369365366-1.35%118,400302億4015万-0.81%41.310.44
03/12372373367371-1.33%58,400306億5327万+0.82%41.880.45
03/11374377374376+0.53%20,700310億6638万+2.17%42.440.46
03/10378379374374-0.8%45,300309億114万+1.91%42.220.45
03/073793793723770%70,100311億4901万+2.45%42.560.46
03/06375381375377+0.53%57,400311億4901万+2.45%42.560.46
03/05379380373375-0.79%53,600309億8376万+1.63%42.330.45
03/04374380371378+0.53%53,900312億3163万+2.44%42.670.46
03/03373379364376+2.17%123,700310億6638万+1.62%42.440.46
02/28375375367368-1.34%77,000304億540万-0.81%41.540.45
02/27374376372373-0.53%59,600308億1851万+0.27%42.10.45
02/26377378374375-0.79%42,300309億8376万+0.27%42.330.45
02/25374379371378+3.28%114,600312億3163万+0.8%42.670.46
02/243663683623660%86,800302億4015万-2.66%41.310.44
02/21360368359366+2.81%68,700302億4015万-2.92%41.310.44
02/20368369356356-3.26%89,800294億1392万-6.07%40.190.43
02/193673703653680%42,100304億540万-3.16%41.540.45
02/18364369360368+2.22%102,200304億540万-3.41%41.540.45
02/17358360351360+1.41%56,700297億4441万-5.76%40.640.44
02/143593633503550%139,000293億3129万-7.55%40.070.43
02/13374374353355-5.33%325,100293億3129万-8.03%40.070.43
02/12376376371375+1.63%61,500309億8376万-3.1%42.330.45
02/10373375367369+1.1%67,800304億8802万-4.65%41.650.45
02/07357367355365+3.4%73,800301億5753万-5.93%41.20.44
02/06356360352353-1.12%116,300291億6605万-9.02%39.850.43
02/05359364351357+1.13%144,000294億9654万-8.23%40.30.43
02/04360366351353-4.59%245,900291億6605万-9.25%39.850.43
02/03383385368370-3.39%122,100305億7064万-5.13%41.770.45
01/31393393378383-1.03%137,400316億4475万-1.79%43.230.46
01/30394394382387-1.78%145,600319億7524万-0.77%43.680.47
01/29387396387394+2.6%113,700325億5361万+1.29%44.470.48
01/28398398383384-0.52%279,800317億2737万-1.29%43.350.46
01/27380390380386-3.98%242,100318億9262万-0.52%43.570.47
01/24403407400402-1.95%191,000332億1459万+3.61%45.380.49
01/23412417410410-0.24%157,600338億7558万+5.94%46.280.5
01/22410412403411+0.98%175,900339億5820万+6.48%46.390.5
01/214074124064070%173,700336億2771万+5.99%45.940.49
01/20396409393407+3.04%295,800336億2771万+6.27%45.940.49
01/17395396392395-0.25%81,900326億3623万+3.4%44.590.48
01/16398398393396-0.5%169,200327億1885万+4.21%44.70.48
01/15397398393398+2.05%97,800328億8410万+5.01%44.930.48
01/14391395390390-2.01%144,000322億2311万+3.17%44.020.47
01/10397399394398-0.25%142,200328億8410万+5.29%44.930.48
01/09394400393399+1.27%199,300329億6672万+5.84%45.040.48
01/08392394388394+1.55%103,200325億5361万+4.79%44.470.48
01/07391395385388-0.26%135,900320億5786万+3.47%43.80.47
01/06386389382389+2.64%237,100321億4049万+3.73%43.910.47
2013
12/30373380373379+1.61%143,000313億1425万+1.34%42.780.46
12/27373374370373+0.81%118,300308億1851万-0.27%42.10.45
12/26368372366370+1.37%111,500305億7064万-1.33%41.770.45
12/253643673633650%137,900301億5753万-2.67%41.20.44
12/24375376362365-3.18%350,500301億5753万-2.67%41.20.44
12/20375377373377+0.53%84,800311億4901万+0.53%42.560.46
12/19373380373375-0.79%128,900309億8376万+0.27%42.330.45
12/18374380371378-0.53%141,300312億3163万+1.07%42.670.46
12/17376380375380+2.43%104,600313億9688万+1.88%42.90.46
12/16379382371371-2.11%152,200306億5327万0%41.880.45
12/133803803753790%232,900313億1425万+2.43%42.780.46
12/12378381375379-0.26%106,700313億1425万+2.71%42.780.46
12/11380383376380+0.26%191,000313億9688万+3.26%42.90.46
12/10375380373379+1.34%153,500313億1425万+3.27%42.780.46
12/09370375368374+1.91%111,300309億114万+2.47%42.220.45
12/06364367362367+0.55%84,100303億2277万+0.82%41.430.44
12/05367372364365-1.62%99,800301億5753万+0.55%41.20.44
12/04366374366371-0.27%92,300306億5327万+2.49%41.880.45
12/03374376370372-0.27%92,800307億3589万+3.05%41.990.45
12/02375376372373+0.54%79,800308億1851万+3.61%42.10.45
11/29377378370371-1.85%107,000306億5327万+3.34%41.880.45
11/28380382375378-0.26%87,400312億3163万+5.29%42.670.46
11/27379383378379-0.79%78,800313億1425万+5.87%42.780.46
11/26377384375382+1.6%237,400315億6212万+6.7%43.120.46
11/25380380370376-0.27%159,300310億6638万+5.32%42.440.46
11/22382383375377-0.79%219,500311億4901万+5.9%42.560.46
11/21380381375380-0.26%210,300313億9688万+7.04%42.90.46
11/20369383365381+4.67%510,300314億7950万+7.63%43.010.46
11/19367369362364-0.27%137,500300億7490万+3.41%41.090.44
11/18360366360365+1.67%171,800301億5753万+3.69%41.20.44
11/153613653593590%132,600296億6179万+2.28%40.520.43
11/14357366353359+1.99%189,900296億6179万+2.57%40.520.43
11/13353358349352+0.86%132,600290億8342万+0.86%39.730.43
11/12346350342349+1.45%115,600288億3555万+0.29%39.40.42
11/11354354342344-1.43%101,700284億2244万-1.15%38.830.42
11/08352356348349-2.24%108,300288億3555万+0.58%39.40.42
11/07359360352357+0.85%187,100294億9654万+2.88%40.30.43
11/06343355341354+5.04%218,600292億4867万+2.02%39.960.43
11/05340343336337+0.3%102,300278億4407万-2.6%38.040.41
11/01345346336336-2.61%123,400277億6145万-2.89%37.930.41
10/31346352345345-0.58%123,700285億506万-0.29%38.940.42
10/30347351346347+0.58%63,100286億7031万0%39.170.42