株価チャート

2013/04/11～2014/03/27

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
03/27332332332332+0.3%1,10010億6240万-3.49%46.630.37
03/25349349331331-0.6%1,30010億5920万-4.06%46.480.37
03/24333340333333-5.67%1,50010億6560万-3.76%46.770.37
03/203533533533530%20011億2960万+1.73%49.570.4
03/193533533533530%20011億2960万+1.73%49.570.4
03/183533533533530%20011億2960万+1.73%49.570.4
03/17353353353353+2.32%60011億2960万+1.44%49.570.4
03/143453453453450%20011億400万-0.86%48.450.39
03/13344345344345+2.68%90011億400万-1.15%48.450.39
03/12332336332336+0.9%20010億7520万-4%47.190.38
03/11334334333333-0.3%2,00010億6560万-5.4%46.770.37
03/10336336334334-2.34%1,30010億6880万-5.38%46.910.37
03/07342342342342+1.79%30010億9440万-3.66%48.030.38
03/06339339336336-1.18%2,00010億7520万-5.62%47.190.38
03/03335341333340+1.49%1,70010億8800万-5.03%47.750.38
02/28337337335335-0.89%1,30010億7200万-6.42%47.050.38
02/27338339338338-1.74%30010億8160万-6.11%47.470.38
02/263453453443440%20011億80万-4.71%48.310.39
02/25344344344344+2.08%20011億80万-4.97%48.310.39
02/24343343336337-1.75%3,70010億7840万-7.16%47.330.38
02/21349349333343-2%5,40010億9760万-6.03%48.170.38
02/19352353350350-0.28%1,80011億2000万-4.37%49.150.39
02/18349352349351-3.84%2,10011億2320万-4.36%49.290.39
02/17365365365365-0.27%40011億6800万-0.82%51.260.41
02/03366366366366+2.23%20011億7120万-0.81%51.40.41
01/30358358358358-1.38%1,50011億4560万-3.24%50.280.4
01/28363366363363+1.68%50011億6160万-2.42%50.980.41
01/273573573573570%80011億4240万-4.29%50.140.4
01/24368368356357-0.83%1,70011億4240万-4.55%50.140.4
01/23360364360360-1.1%2,20011億5200万-4%50.560.4
01/22367367364364-0.27%50011億6480万-3.45%51.120.41
01/213663663653650%2,50011億6800万-3.18%51.260.41
01/20373373365365-1.35%1,60011億6800万-3.18%51.260.41
01/17375375370370-1.6%30011億8400万-2.12%51.960.41
01/163763763763760%30012億320万-0.79%52.80.42
01/15374376374376+0.53%1,20012億320万-0.79%52.80.42
01/083743743743740%20011億9680万-1.58%52.520.42
01/06374374374374+2.19%30011億9680万-1.58%52.520.42
2013
12/25366366366366+1.67%10011億7120万-3.68%51.40.41
12/24360360360360-2.17%2,00011億5200万-5.26%50.560.4
12/18367368367368+0.55%50011億7760万-3.41%51.680.41
12/17366366366366-0.27%20011億7120万-4.44%51.40.41
12/16387387365367-3.17%3,20011億7440万-4.68%51.540.41
12/113793793793790%10012億1280万-1.81%53.230.42
12/103793793793790%20012億1280万-2.32%53.230.42
12/043793793793790%30012億1280万-2.32%53.230.42
12/033793793793790%30012億1280万-2.32%53.230.42
12/02390390379379-2.82%2,60012億1280万-2.57%53.230.42
11/293903903903900%10012億4800万0%54.770.44
11/273903903903900%50012億4800万+0.26%54.770.44
11/253903903903900%20012億4800万+0.26%54.770.44
11/153903903903900%30012億4800万0%54.770.44
11/01390390390390-0.26%20012億4800万-0.26%54.770.44
10/253913913913910%20012億5120万0%54.910.44
10/15391391391391+4.27%40012億5120万0%54.910.44
10/04375375375375+1.35%10012億-3.85%52.660.42
10/02370370370370-2.12%20011億8400万-5.13%51.960.41
10/01394394378378-2.07%30012億960万-3.08%53.090.42
09/27386386386386-2.03%10012億3520万-1.03%54.210.43
09/25394394394394+2.07%30012億6080万+1.29%55.330.44
09/17386386386386-0.26%30012億3520万-0.77%54.210.43
09/12385387385387+4.88%20012億3840万-0.77%54.350.43
09/113693693693690%10011億8080万-5.38%51.820.41
09/10382382368369-5.38%6,00011億8080万-5.63%51.820.41
09/04390390390390-5.34%10012億4800万-0.51%54.770.44
09/02412412412412+0.49%20013億1840万+5.1%57.860.46
08/23410410410410+0.74%20013億1200万+4.86%57.580.46
08/21410410407407-0.73%50013億240万+4.09%57.160.46
08/16410410410410+3.54%30013億1200万+4.86%57.580.46
08/15396404396396+4.76%30012億6720万+1.28%55.610.44
08/14378378378378-5.97%10012億960万-3.57%53.090.42
08/02402402402402+1.77%30012億8640万+2.29%56.460.45
08/01395395395395+5.05%10012億6400万+0.25%55.470.44
07/30376376376376-4.81%10012億320万-4.57%52.80.42
07/263953953953950%10012億6400万0%55.470.44
07/25411411395395-5.05%50012億6400万0%55.470.44
07/16416416416416+4.79%30013億3120万+5.32%58.420.47
07/01397397397397+2.06%10012億7040万+0.51%55.750.44
06/25389389389389+4.85%20012億4480万-1.77%55.860.45
06/243713713713710%30011億8720万-6.55%53.270.42
06/173713713713710%40011億8720万-7.02%53.270.42
06/13371371371371-0.54%10011億8720万-7.48%53.270.42
06/113733733733730%20011億9360万-7.21%53.560.43
06/10373373373373-4.11%10011億9360万-7.44%53.560.43
06/05398398389389-2.26%40012億4480万-3.71%55.860.45
06/03398398398398+2.05%30012億7360万-1.73%57.150.46
05/30390390390390-5.34%10012億4800万-3.47%560.45
05/24412412412412+4.04%10013億1840万+1.98%59.160.47
05/22396396396396+3.13%1,10012億6720万-1.74%56.860.45
05/21384384384384-1.03%20012億2880万-4.71%55.140.44
05/20410410378388-1.27%2,20012億4160万-3.72%55.710.44
05/17393393393393-5.76%10012億5760万-2.48%56.430.45
05/15417417417417+3.22%30013億3440万+3.47%59.880.48
05/13420420388404-3.81%1,60012億9280万+0.25%58.010.46
05/094104204104200%20013億4400万+4.22%60.310.48
05/014204204204200%20013億4400万+4.22%60.310.48
04/25420420420420+4.74%10013億4400万+4.48%60.310.48
04/23401401401401+0.25%3,10012億8320万0%57.580.46
04/15400400400400+1.27%40012億8000万-0.25%57.440.46
04/11395395395395+2.86%2,40012億6400万-1.5%56.720.45