株価チャート

2013/10/09～2014/03/28

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
03/28310310310310+1.97%2,00027億5821万+1.97%-0.28
03/27304304304304-0.33%1,00027億483万0%-0.28
03/26305305305305-3.48%4,00027億1372万+0.33%-0.28
03/25317317316316+1.94%5,00028億1160万+3.95%-0.29
03/24300310300310+4.38%14,00027億5821万+2.31%-0.28
03/20302302296297-1.98%9,00026億4254万-1.98%-0.27
03/19295303295303+3.41%81,00026億9593万-0.33%-0.27
03/18293293293293-2.66%3,00026億695万-3.62%-0.27
03/14301301301301-1.31%1,00026億7813万-1.31%-0.27
03/13304305304305+0.33%10,00027億1372万0%-0.28
03/12306312304304-3.8%9,00027億483万-0.65%-0.28
03/11316316316316+1.28%6,00028億1160万+3.27%-0.29
03/10312313312312+2.3%3,00027億7601万+1.96%-0.28
03/07307311305305-0.97%9,00027億1372万-0.33%-0.28
03/06301308300308+0.65%3,00027億4042万+0.33%-0.28
03/05306306306306+1.66%4,00027億2262万-0.65%-0.28
02/28297301297301-0.66%5,00026億7813万-2.59%-0.27
02/27295305295303+0.33%16,00026億9593万-2.26%-0.27
02/25300303300302+3.07%3,00026億8703万-2.58%-0.27
02/24293294293293-1.68%6,00026億695万-5.48%-0.27
02/21298298298298-1.97%1,00026億5144万-3.87%-0.27
02/193043043043040%3,00027億483万-1.94%-0.28
02/18304304304304+3.4%1,00027億483万-1.94%-0.28
02/17293301292294-2.33%8,00026億1585万-5.47%-0.27
02/14306306301301-1.95%8,00026億7813万-3.22%-0.27
02/13307307307307-0.32%1,00027億3152万-0.97%-0.28
02/12303308300308-0.32%3,00027億4042万-0.32%-0.28
02/10309309309309+2.66%1,00027億4931万+0.32%-0.28
02/07303303301301-0.33%4,00026億7813万-1.95%-0.27
02/06306306302302-6.21%7,00026億8703万-1.63%-0.27
02/04298322298322+7.33%4,00028億6498万+5.23%-0.29
02/03300300300300-3.23%2,00026億6924万-1.32%-0.27
01/31315315310310-1.27%7,00027億5821万+2.31%-0.28
01/303143143143140%1,00027億9380万+4.32%-0.28
01/29324324314314-0.63%3,00027億9380万+4.67%-0.28
01/28292316292316+3.27%2,00028億1160万+6.04%-0.29
01/27317317306306-4.38%7,00027億2262万+3.38%-0.28
01/24324324320320-2.74%2,00028億4719万+8.47%-0.29
01/21320329320329-0.3%3,00029億2726万+12.29%-0.3
01/17325330325330+0.92%4,00029億3616万+13.4%-0.3
01/16325333325327+0.93%8,00029億947万+13.54%-0.3
01/15322324322324+6.93%2,00028億8278万+13.29%-0.29
01/14302303302303-0.98%5,00026億9593万+6.69%-0.27
01/10309309306306+2.68%2,00027億2262万+8.51%-0.28
01/09307307298298-4.18%9,00026億5144万+6.05%-0.27
01/08318318311311+2.98%4,00027億6711万+11.47%-0.28
01/06301306301302-2.27%5,00026億8703万+9.03%-0.27
2013
12/30294309290309+5.1%12,00027億4931万+11.96%-0.28
12/27289294289294+2.08%6,00026億1585万+7.3%-0.27
12/26288288288288-1.71%2,00025億6247万+5.49%-0.26
12/25288293280293+3.53%24,00026億695万+7.72%-0.27
12/242832862792830%10,00025億1798万+4.04%-0.26
12/20281284267283+0.71%28,00025億1798万+4.43%-0.26
12/19278281278281+1.08%23,00025億18万+4.07%-0.25
12/18278280277278+1.46%11,00024億7349万+2.96%-0.25
12/17277277271274-1.08%25,00024億3790万+1.48%-0.25
12/16280280277277+1.84%6,00024億6459万+2.97%-0.25
12/13273273271272-0.37%18,00024億2011万+0.74%-0.25
12/122732732682730%13,00024億2900万+1.49%-0.25
12/11274274269273+1.11%14,00024億2900万+1.49%-0.25
12/10269271269270-1.1%12,00024億231万+0.37%-0.24
12/092652732652730%21,00024億2900万+1.49%-0.25
12/06266273266273+1.49%15,00024億2900万+1.49%-0.25
12/052672692672690%4,00023億9341万0%-0.24
12/03269269267269+0.37%9,00023億9341万0%-0.24
12/02268270268268-0.37%27,00023億8452万-0.37%-0.24
11/29268269266269+0.37%5,00023億9341万0%-0.24
11/28268268266268+0.75%6,00023億8452万-0.74%-0.24
11/27265266265266+0.38%5,00023億6672万-1.48%-0.24
11/26264265264265+0.38%5,00023億5783万-1.85%-0.24
11/25260267259264-1.49%22,00023億4893万-2.58%-0.24
11/22268268268268+0.75%6,00023億8452万-1.11%-0.24
11/21265266265266+0.38%8,00023億6672万-1.85%-0.24
11/20265265265265-2.21%1,00023億5783万-2.21%-0.24
11/19273273271271-0.73%2,00024億1121万0%-0.25
11/15267273267273+2.63%7,00024億2900万+0.74%-0.25
11/142662662662660%3,00023億6672万-1.85%-0.24
11/132662692662660%18,00023億6672万-1.48%-0.24
11/12268268262266-3.97%29,00023億6672万-1.48%-0.24
11/11277277277277+2.59%1,00024億6459万+2.59%-0.25
11/08270270270270-3.23%1,00024億231万0%-0.24
11/07279279279279+4.49%3,00024億8239万+3.33%-0.25
11/06267267267267-0.74%1,00023億7562万-1.48%-0.24
11/01272272269269-0.37%8,00023億9341万-0.74%-0.24
10/31270270270270+0.37%1,00024億231万-0.74%-0.24
10/30271271269269-0.37%11,00023億9341万-1.1%-0.24
10/29273274270270-1.1%8,00024億231万-0.74%-0.24
10/28272273271273+0.74%7,00024億2900万+0.37%-0.25
10/25275275271271-1.81%9,00024億1121万-0.37%-0.25
10/24274276273276+1.47%7,00024億5570万+1.47%-0.25
10/23277277272272-1.45%9,00024億2011万0%-0.25
10/222762762762760%4,00024億5570万+1.47%-0.25
10/21275276275276+0.36%6,00024億5570万+1.85%-0.25
10/18274275274275+1.1%10,00024億4680万+1.85%-0.25
10/17273277272272-0.37%15,00024億2011万+0.74%-0.25
10/16273273273273+1.11%2,00024億2900万+1.49%-0.25
10/152682752682700%14,00024億231万+0.75%-0.24
10/11268270268270+0.75%3,00024億231万+0.75%-0.24
10/10268270268268+0.75%8,00023億8452万+0.37%-0.24
10/09260266260266+2.31%6,00023億6672万0%-0.24