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
03/313193203153180%30,000213億5128万-0.63%7.620.46
03/28317319314318+1.6%33,000213億5128万-0.93%7.620.46
03/27315315313313-0.32%22,000210億1557万-2.49%7.50.46
03/26313314309314+1.95%33,000210億8271万-2.48%7.520.46
03/25311317307308-0.65%58,000206億7986万-4.35%7.380.45
03/24306319305310+3.33%57,000208億1414万-4.02%7.420.45
03/20305307300300-1.64%95,000201億4272万-7.12%7.180.44
03/19307308305305-0.65%28,000204億7843万-5.86%7.30.45
03/18308310307307+0.66%24,000206億1272万-5.54%7.350.45
03/17310311305305-1.61%42,000204億7843万-6.44%7.30.45
03/14310314310310-4.02%135,000208億1414万-4.91%7.420.45
03/13324326322323-0.31%12,000216億8700万-0.92%7.740.47
03/12327329324324-1.22%23,000217億5414万-0.31%7.760.47
03/11329331328328-0.61%29,000220億2271万+1.23%7.860.48
03/10332333330330-0.6%29,000221億5699万+1.85%7.90.48
03/07334336330332+0.91%59,000222億9128万+2.47%7.950.48
03/06330331327329-0.3%41,000220億8985万+1.54%7.880.48
03/05328330328330+0.61%16,000221億5699万+1.85%7.90.48
03/04318328318328+1.86%21,000220億2271万+1.23%7.860.48
03/03319323315322-0.31%33,000216億1985万-0.31%7.710.47
02/28329329323323-2.42%42,000216億8700万-0.31%7.740.47
02/27332334329331-0.9%22,000222億2414万+1.85%7.930.48
02/26333335332334-0.6%13,000224億2556万+2.45%80.49
02/25335336333336+0.9%17,000225億5985万+3.07%8.050.49
02/24333333328333+0.91%60,000223億5842万+1.83%7.970.49
02/21329330328330+1.85%21,000221億5699万+0.61%7.90.48
02/20329330324324-1.52%49,000217億5414万-1.52%7.760.47
02/193263313263290%15,000220億8985万-0.3%7.880.48
02/18321330321329+3.46%43,000220億8985万-0.3%7.880.48
02/17324324316318-1.55%16,000213億5128万-3.93%7.620.46
02/143243243183230%48,000216億8700万-3%7.740.47
02/13327327321323-1.22%36,000216億8700万-3.29%7.740.47
02/12322327319327+1.24%66,000219億5557万-2.1%7.830.48
02/10318323316323+2.87%69,000216億8700万-3.58%7.740.47
02/07309316309314+2.61%29,000210億8271万-6.55%7.520.46
02/06309311303306+0.99%57,000205億4557万-9.2%7.330.45
02/05308310303303-0.33%59,000203億4415万-10.36%7.260.44
02/04317317303304-4.4%98,000204億1129万-10.32%7.280.44
02/03320325318318-1.85%59,000213億5128万-6.47%7.620.46
01/31328331321324-0.92%82,000217億5414万-4.71%7.760.47
01/30327329324327-2.1%64,000219億5557万-4.11%7.830.48
01/29330334330334+2.45%30,000224億2556万-2.05%80.49
01/28325330325326+0.31%60,000218億8842万-4.4%7.810.48
01/27325332322325-2.99%55,000218億2128万-4.69%7.780.47
01/24341344335335-2.62%78,000224億9270万-1.76%8.020.49
01/23351353344344-1.71%25,000230億9699万+0.88%8.240.5
01/22353354350350-0.85%24,000234億9984万+2.64%8.380.51
01/21353356352353-0.56%23,000237億127万+3.82%8.450.52
01/20354356348355+0.28%75,000238億3555万+4.41%8.50.52
01/17348356346354+0.85%53,000237億6841万+4.42%8.480.52
01/163523543513510%24,000235億6698万+3.85%8.410.51
01/15346354346351+1.74%63,000235億6698万+4.15%8.410.51
01/14345345343345-2.27%49,000231億6413万+2.37%8.260.5
01/10348355348353+1.44%84,000237億127万+5.06%8.450.52
01/09347348344348+0.58%47,000233億6556万+3.57%8.330.51
01/08342346341346+1.17%59,000232億3127万+2.98%8.290.51
01/07345345342342-0.58%27,000229億6270万+2.09%8.190.5
01/06340345340344+1.47%78,000230億9699万+2.69%8.240.5
2013
12/303383393373390%27,000227億6127万+1.19%8.120.5
12/27336339334339+1.5%78,000227億6127万+1.19%8.120.5
12/26329336329334+2.45%40,000224億2556万0%80.49
12/25329329325326-0.91%45,000218億8842万-2.4%7.810.48
12/24333334327329-0.9%66,000220億8985万-1.79%7.880.48
12/20335335330332-0.9%121,000222億9128万-0.9%7.950.49
12/193363363323350%104,000224億9270万0%8.020.49
12/18330335330335+1.52%59,000224億9270万0%8.020.49
12/17327331327330+0.92%19,000221億5699万-1.49%7.90.48
12/16330331326327-0.61%35,000219億5557万-2.39%7.830.48
12/13326335326329-1.2%139,000220億8985万-1.79%7.880.48
12/12336337333333-0.89%21,000223億5842万-0.6%7.980.49
12/11336340336336-0.3%27,000225億5985万+0.3%8.050.49
12/10338339337337-0.3%72,000226億2699万+0.9%8.070.49
12/09337338337338+0.9%31,000226億9413万+1.5%8.090.49
12/06331336331335+1.21%53,000224億9270万+0.6%8.020.49
12/05336336331331-1.19%76,000222億2414万-0.3%7.930.48
12/04335336333335-1.18%34,000224億9270万+0.9%8.020.49
12/03342342338339-0.29%20,000227億6127万+2.11%8.120.5
12/02343344340340-0.29%39,000228億2842万+2.72%8.140.5
11/293393423373410%41,000228億9556万+3.33%8.170.5
11/28342342339341+0.89%46,000228億9556万+3.33%8.170.5
11/273373383363380%29,000226億9413万+2.74%8.090.49
11/26334338334338+0.6%28,000226億9413万+2.74%8.090.49
11/25335336333336+0.9%34,000225億5985万+2.13%8.050.49
11/223363363333330%46,000223億5842万+1.52%7.980.49
11/21330334330333+0.6%25,000223億5842万+1.52%7.980.49
11/20335336329331-1.19%143,000222億2414万+0.91%7.930.48
11/19333336332335+0.6%40,000224億9270万+2.45%8.020.49
11/18338338333333-1.19%35,000223億5842万+1.83%7.980.49
11/15333342333337+0.9%106,000226億2699万+3.37%8.070.49
11/14332335330334+0.6%55,000224億2556万+2.77%80.49
11/13333333326332+0.3%22,000222億9128万+2.15%7.950.49
11/12327334326331+2.16%62,000222億2414万+1.85%7.930.48
11/11328328324324-0.31%38,000217億5414万-0.31%7.760.47
11/08329329323325-1.81%37,000218億2128万0%7.780.47
11/07324332323331+2.48%49,000222億2414万+1.53%7.930.48
11/06319326319323+1.25%52,000216億8700万-1.22%7.740.47
11/05326326318319-0.62%75,000214億1843万-2.74%7.640.47
11/01325327320321-1.53%113,000215億5271万-2.43%7.690.47
10/31330332324326-0.91%62,000218億8842万-1.21%7.810.48
10/30323329322329+2.17%156,000220億8985万-0.6%7.880.48