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
03/31247249240244+0.83%15,20024億3147万-3.56%4.650.58
03/28237244237242+2.11%6,90024億1154万-4.72%4.610.58
03/27230237225237-1.25%9,30023億6171万-6.69%4.510.57
03/26238243234240-0.41%32,60023億9161万-5.88%4.570.57
03/252442452402410%15,40024億157万-6.23%4.590.58
03/242382432352410%32,60024億157万-6.59%4.590.58
03/20246246233241-1.63%36,70024億157万-6.59%4.590.58
03/19240250238245-0.41%45,40024億4143万-5.77%4.660.58
03/18240249240246+4.68%56,60024億5140万-6.11%4.680.59
03/17247248234235-6.75%32,60023億4178万-10.65%4.470.56
03/14257257241252-3.82%50,70025億1119万-4.55%4.80.6
03/13269269256262-1.5%21,90026億1084万-0.76%4.990.63
03/12269273266266-2.56%10,40026億5070万+1.14%5.060.63
03/11267273264273+2.25%22,10027億2045万+4.6%5.20.65
03/10264268263267+1.52%12,90026億6066万+2.3%5.080.64
03/07267268263263+0.38%40,50026億2080万+0.77%5.010.63
03/06258263254262+2.34%23,10026億1084万+0.38%4.990.63
03/05254262254256+1.99%37,80025億5105万-2.29%4.870.61
03/04248251245251+0.4%51,20025億122万-4.56%4.780.6
03/03252256242250-1.57%35,50024億9126万-5.3%4.760.6
02/28260264251254-2.31%60,60025億3112万-4.15%4.840.61
02/27267267260260-1.52%23,60025億9091万-2.62%4.950.62
02/26264269262264-2.22%23,20026億3077万-1.86%5.030.63
02/25263270263270+2.27%48,90026億9056万-0.37%5.140.64
02/24260268260264+1.54%27,40026億3077万-2.94%5.030.63
02/21253260253260+2.77%77,40025億9091万-5.11%4.950.62
02/20270270250253-5.95%27,50025億2115万-8.33%4.820.6
02/19271273267269+0.37%32,70026億8059万-2.89%5.120.64
02/18265273262268+0.75%32,70026億7063万-3.6%5.10.64
02/17266266246266+1.14%40,40026億5070万-5%5.060.63
02/14282282255263-7.07%79,40026億2080万-6.74%5.010.63
02/13298299280283-4.71%65,40028億2010万-0.35%5.390.68
02/12296315286297+9.19%223,40029億5961万+4.21%5.650.71
02/10265273263272+6.25%37,20027億1049万-4.9%5.180.65
02/07253259252256+4.49%40,70025億5105万-11.42%4.870.61
02/06239245233245+3.38%38,00024億4143万-14.93%4.660.58
02/05240246230237+2.6%72,40023億6171万-17.71%4.510.57
02/04220242210231-9.77%177,50023億192万-20.07%4.40.55
02/03267268256256-5.88%84,90025億5105万-11.42%4.870.61
01/31275279271272+0.37%100,40027億1049万-5.56%5.180.65
01/30276282270271-3.9%56,90027億52万-5.57%5.160.65
01/29275282273282+3.68%44,30028億1014万-1.4%5.370.67
01/28278282270272-1.45%50,10027億1049万-4.23%5.180.65
01/27280280272276-5.15%123,00027億5035万-2.47%5.250.66
01/24292297284291-3.32%112,30028億9982万+3.19%5.540.69
01/23308309300301-1.95%42,00029億9947万+7.12%5.730.72
01/22307308303307-0.65%40,60030億5926万+10.04%5.840.73
01/213093143073090%44,60030億7919万+11.55%5.880.74
01/20310311306309-0.32%57,10030億7919万+12.36%5.880.74
01/17296310296310+4.38%80,50030億8916万+13.97%5.90.74
01/16309309296297+1.37%81,00029億5961万+10%5.650.71
01/15301301287293-0.34%118,80029億1975万+9.74%5.580.7
01/14294302292294-3.29%126,70029億2972万+10.53%5.60.7
01/10314316304304-3.18%112,30030億2937万+15.15%5.790.73
01/09313321311314+0.64%113,00031億2902万+20.31%5.980.75
01/08326338310312-2.5%211,90031億909万+20.46%5.940.74
01/07325346303320-2.74%433,20031億8881万+25%6.090.76
01/06312387295329+0.3%2,292,60032億7850万+30.04%6.260.79
2013
12/30304328302328+32.26%2,016,20032億6853万+31.2%6.110.77
12/27248248243248+1.22%37,60024億7133万+0.4%4.620.58
12/26243246241245+1.24%34,60024億4143万-0.81%4.570.57
12/25241245236242-0.82%181,70024億1154万-2.02%4.510.57
12/24250252242244+2.52%205,80024億3147万-1.61%4.550.57
12/20241248237238-2.46%155,90023億7168万-4.42%4.430.56
12/19237250235244+2.09%87,10024億3147万-1.61%4.550.57
12/18242242239239-2.45%17,60023億8164万-3.63%4.450.56
12/17235245235245+3.81%48,40024億4143万-1.21%4.570.57
12/16246246236236-4.84%53,00023億5175万-4.45%4.40.55
12/13258258246248-3.88%216,80024億7133万+0.81%4.620.58
12/12259259257258-1.15%36,40025億7098万+5.31%4.810.6
12/11260270256261+1.56%70,50026億87万+7.41%4.860.61
12/10255265253257+1.58%148,80025億6101万+6.64%4.790.6
12/09250258248253+2.43%45,30025億2115万+5.42%4.710.59
12/06243247243247+0.82%50,20024億6136万+3.78%4.60.58
12/05242249242245+0.82%86,80024億4143万+2.94%4.570.57
12/04245249242243-2.02%48,20024億2150万+2.53%4.530.57
12/03247248244248+0.81%22,60024億7133万+4.64%4.620.58
12/02245248245246+0.41%29,90024億5140万+4.24%4.580.57
11/29247248241245-0.41%21,20024億4143万+4.26%4.570.57
11/28247250244246-0.4%29,10024億5140万+4.68%4.580.57
11/27251251245247-1.98%30,20024億6136万+5.11%4.60.58
11/26250257246252+2.86%26,20025億1119万+7.69%4.70.59
11/25251253244245-3.16%44,30024億4143万+5.15%4.570.57
11/222582622512530%120,30025億2115万+8.58%4.710.59
11/21251257251253+0.8%65,70025億2115万+9.05%4.710.59
11/20260261248251-3.09%78,20025億122万+8.66%4.680.59
11/19257263248259+0.78%130,70025億8094万+12.61%4.830.61
11/18239275239257+9.83%350,60025億6101万+12.72%4.790.6
11/152352382312340%71,10023億3182万+3.08%4.360.55
11/14230237229234+1.74%64,70023億3182万+3.08%4.360.55
11/13231231227230-0.43%76,40022億9196万+1.77%4.290.54
11/12231233225231+6.45%124,30023億192万+2.67%4.30.54
11/11215219213217+0.46%32,50021億6241万-3.56%4.040.51
11/08212216211216+0.47%41,20021億5245万-4%4.020.5
11/07219219211215+0.94%23,70021億4248万-4.44%4.010.5
11/06213218212213-0.93%25,30021億2255万-5.75%3.970.5
11/05213217211215-2.27%69,80021億4248万-4.87%4.010.5
11/01229229218220-3.51%91,30021億9231万-3.51%4.10.51
10/31227234227228-0.44%17,40022億7203万0%4.250.53
10/30230232229229-0.43%22,80022億8199万0%4.270.53