株価チャート

2013/09/05～2014/03/31

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
03/31247247247247+0.41%2,00025億8211万-10.18%36.913.35
03/28260260240246-5.38%6,00025億7166万-10.87%36.763.33
03/27242260240260-10.34%16,00027億1801万-6.14%38.863.52
03/26282290278290+2.84%16,00030億3163万+4.69%43.343.93
03/25282282282282-2.76%5,00029億4800万+2.17%42.143.82
03/24280290280290+1.05%4,00030億3163万+5.07%43.343.93
03/20286287274287+0.35%13,00030億27万+3.99%42.893.89
03/19286286286286-0.69%1,00029億8982万+3.62%42.743.87
03/18288288288288+1.41%1,00030億1072万+4.73%43.043.9
03/17284284284284+2.9%1,00029億6891万+3.27%42.443.85
03/14286286276276-6.12%7,00028億8528万0%41.253.74
03/13289294289294+1.73%8,00030億7345万+6.91%43.943.98
03/12285289285289+0.35%2,00030億2118万+5.86%43.193.91
03/11288288288288-0.35%1,00030億1072万+6.27%43.043.9
03/102892892892890%1,00030億2118万+7.43%43.193.91
03/07275289275289+7.04%7,00030億2118万+8.24%43.193.91
03/062722752702700%5,00028億2255万+1.89%40.353.66
03/05270270270270+1.89%1,00028億2255万+2.27%40.353.66
03/04265265265265-0.38%2,00027億7028万+0.76%39.63.59
03/03273273265266-2.92%4,00027億8074万+1.53%39.753.6
02/28274275274274+3.4%3,00028億6437万+5.38%40.953.71
02/27265265265265-1.49%3,00027億7028万+2.32%39.63.59
02/26265269265269+2.28%3,00028億1210万+4.26%40.23.64
02/25279279263263+1.15%3,00027億4938万+2.73%39.33.56
02/18270270260260-3.7%3,00027億1801万+2.36%38.863.52
02/13265271265270+7.14%3,00028億2255万+7.14%40.353.66
02/05270270252252-4.55%5,00026億3438万+0.8%37.663.41
02/04260276244264-1.49%10,00027億5983万+6.45%39.453.58
02/03276276267268-6.29%5,00028億165万+8.94%40.053.63
01/31284286284286+0.7%2,00029億8982万+17.21%42.743.87
01/30294299280284-0.7%20,00029億6891万+17.84%42.443.85
01/29273312265286+3.25%24,00029億8982万+20.17%42.743.87
01/28284288277277-0.36%8,00028億9573万+17.87%41.43.75
01/27266278253278-7.33%19,00029億618万+19.83%41.553.76
01/24258330258300+16.28%41,00031億3617万+30.43%44.834.06
01/23248258248258+4.45%8,00026億9711万+13.66%38.563.49
01/22245265245247+2.49%7,00025億8211万+9.78%36.913.35
01/21242242237241+0.84%3,00025億1939万+8.07%36.023.26
01/17239239239239-0.42%1,00024億9848万+7.66%35.723.24
01/15240240240240-1.64%1,00025億894万+9.09%35.873.25
01/142442442442440%1,00025億5075万+11.42%36.463.3
01/10244244244244+5.63%1,00025億5075万+12.44%36.463.3
01/08233233231231-1.7%2,00024億1485万+6.94%34.523.13
01/072352352352350%2,00024億5667万+9.3%35.123.18
01/06243243235235-3.29%2,00024億5667万+10.33%35.123.18
2013
12/30243243243243+3.4%1,00025億4030万+14.62%36.323.29
12/26222235222235+7.8%5,00024億5667万+11.37%35.123.18
12/252182182162180%9,00022億7895万+3.81%32.582.95
12/24218219218218+1.4%6,00022億7895万+4.31%32.582.95
12/20213215213215+0.94%3,00022億4759万+2.87%32.132.91
12/19212213212213+0.95%2,00022億2668万+2.4%31.832.88
12/182112172112110%9,00022億577万+1.44%31.532.86
12/16212212211211-1.4%2,00022億577万+1.93%31.532.86
12/13213214213214+4.39%2,00022億3713万+3.88%31.982.9
12/11205205205205-1.91%3,00021億4305万0%30.642.78
12/10209209209209-1.88%1,00021億8486万+2.45%31.232.83
12/06205213205213+3.9%2,00022億2668万+4.93%31.832.88
12/04218218205205-6.82%6,00021億4305万+1.49%30.642.78
12/032202202202200%1,00022億9986万+8.91%32.882.98
12/02218220216220+5.77%5,00022億9986万+9.45%32.882.98
11/28215215208208+0.48%3,00021億7441万+4.52%31.092.82
11/272072072072070%5,00021億6396万+4.02%30.942.8
11/26207207207207+0.49%1,00021億6396万+4.02%30.942.8
11/192062062062060%2,00021億5350万+4.04%30.792.79
11/18207207206206-0.48%2,00021億5350万+4.04%30.792.79
11/142072072072070%1,00021億6396万+4.55%30.942.8
11/13205207205207+1.97%3,00021億6396万+4.55%30.942.8
11/11203203203203+1%1,00021億2214万+2.53%30.342.75
11/08204204201201-1.47%2,00021億123万+1.52%30.042.72
11/07205205204204-2.86%2,00021億3259万+2.51%30.492.76
11/06215215210210+3.96%5,00021億9532万+5.53%31.382.84
11/01205205202202-3.81%2,00021億1169万+0.5%30.192.74
10/31209210209210+0.48%5,00021億9532万+5%31.382.84
10/30200209200209+5.56%10,00021億8486万+4.5%31.232.83
10/29198198198198+0.51%1,00020億6987万-0.5%29.592.68
10/281971971971970%1,00020億5942万-0.51%29.442.67
10/25196197196197+3.68%3,00020億5942万-0.51%29.442.67
10/221951951901900%3,00019億8624万-3.55%28.42.57
10/18190190190190+2.7%1,00019億8624万-3.55%28.42.57
10/16185185185185+1.65%1,00019億3397万-6.09%27.652.51
10/151821821821820%1,00019億261万-7.61%27.22.46
10/11190190182182-6.19%4,00019億261万-7.14%27.22.46
10/10189194189194+1.57%2,00020億2806万-1.02%28.992.63
10/071911911911910%2,00019億9669万-2.55%28.542.59
10/04188191188191-3.54%11,00019億9669万-2.05%28.542.59
10/01199199198198-1%2,00020億6987万+2.06%29.592.68
09/302002002002000%2,00020億9078万+3.09%29.892.71
09/27200200200200-0.99%2,00020億9078万+3.63%29.892.71
09/25202202202202+1%4,00021億1169万+5.21%30.192.74
09/24197210197200-2.44%4,00020億9078万+4.71%29.892.71
09/202052052052050%1,00021億4305万+7.89%30.642.78
09/19209209203205-5.53%8,00021億4305万+8.47%30.642.78
09/17210217201217+3.33%11,00022億6850万+15.43%32.432.94
09/13217217203210-3.23%8,00021億9532万+12.9%31.392.84
09/12245245210217-11.79%28,00022億6850万+17.3%32.432.94
09/11203246203246+25.51%94,00025億7166万+34.43%36.773.33
09/10200200196196-2%2,00020億4896万+8.89%29.292.65
09/09190205190200+9.89%17,00020億9078万+11.73%29.892.71
09/061831831821820%2,00019億261万+2.25%27.22.47
09/051821821821820%1,00019億261万+2.25%27.22.47