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
03/31280280278280-0.36%8,30029億2320万-4.76%-0.73
03/28286286277281+0.72%1,30029億3364万-4.42%-0.74
03/27267280267279-2.79%6,80029億1276万-5.42%-0.73
03/26284288284287+0.35%14,90029億9628万-3.04%-0.75
03/25282286282286+2.14%8,90029億8584万-3.38%-0.75
03/24290293267280-1.41%29,80029億2320万-5.41%-0.73
03/20290293284284-1.73%14,10029億6496万-4.05%-0.74
03/19294294289289-1.7%11,60030億1716万-2.69%-0.76
03/18296298289294-0.34%12,40030億6936万-1.01%-0.77
03/17292296290295+0.34%18,40030億7980万-0.67%-0.77
03/14297297293294-0.68%4,80030億6936万-1.34%-0.77
03/13296296295296+0.68%10,30030億9024万-0.67%-0.78
03/12299300294294-1.67%7,00030億6936万-1.34%-0.77
03/11300301296299-0.33%15,50031億2156万0%-0.78
03/10297300297300+0.33%6,30031億3200万+0.33%-0.79
03/07300300299299-0.33%2,50031億2156万-0.33%-0.78
03/06302302298300-0.66%2,50031億3200万-0.33%-0.79
03/05300302299302+0.67%4,50031億5288万0%-0.79
03/04299300292300+0.33%7,10031億3200万-0.66%-0.79
03/03300300298299-0.33%1,90031億2156万-1.32%-0.78
02/28301301299300-0.33%4,20031億3200万-1.32%-0.79
02/27302302300301-0.66%2,80031億4244万-0.99%-0.79
02/26304304302303+1%5,00031億6332万-0.66%-0.79
02/252993002963000%5,90031億3200万-1.64%-0.79
02/242983042953000%7,40031億3200万-1.96%-0.79
02/21296300293300+2.04%6,60031億3200万-2.28%-0.79
02/202962962932940%6,40030億6936万-4.23%-0.77
02/19295295294294+1.38%1,20030億6936万-4.55%-0.77
02/18289293289290+0.35%2,00030億2760万-6.15%-0.76
02/172882892852890%6,70030億1716万-6.77%-0.76
02/14291291285289-2.03%26,90030億1716万-7.07%-0.76
02/13295296292295-0.34%2,60030億7980万-5.45%-0.77
02/12292298291296-2.95%20,30030億9024万-5.13%-0.78
02/103053073053050%1,40031億8420万-2.24%-0.8
02/07305306303305+0.66%3,90031億8420万-2.56%-0.8
02/06301304301303+1%1,50031億6332万-2.88%-0.79
02/05300305300300-0.33%13,50031億3200万-3.85%-0.79
02/04309309270301-3.53%40,10031億4244万-3.53%-0.79
02/03318318312312-2.19%12,10032億5728万0%-0.82
01/313203203183190%2,20033億3036万+2.24%-0.84
01/30315319315319-0.93%1,50033億3036万+2.57%-0.84
01/29320322315322+0.63%8,60033億6168万+3.87%-0.84
01/28315320313320+1.59%9,20033億4080万+3.56%-0.84
01/27313315312315-1.25%16,00032億8860万+1.94%-0.83
01/24314320314319+0.31%16,90033億3036万+3.57%-0.84
01/23316319316318+0.63%6,90033億1992万+3.58%-0.83
01/223163163143160%15,60032億9904万+2.93%-0.83
01/21315317315316-0.32%9,10032億9904万+2.93%-0.83
01/20315317313317+0.96%22,10033億948万+3.59%-0.83
01/17315315313314-0.32%14,00032億7816万+2.95%-0.82
01/16314315311315+0.32%4,40032億8860万+3.28%-0.83
01/15313314309314+0.64%18,10032億7816万+3.29%-0.82
01/14315315311312-0.95%15,80032億5728万+2.63%-0.82
01/10312315312315+0.96%5,70032億8860万+3.96%-0.83
01/09310314310312+0.97%6,30032億5728万+2.97%-0.82
01/083073113073090%4,80032億2596万+2.32%-0.81
01/07311311305309+1.31%8,80032億2596万+2.32%-0.81
01/06311311305305-0.33%28,60031億8420万+1.33%-0.8
2013
12/30306308305306+1.32%9,90031億9464万+1.66%-0.8
12/273023043003020%7,60031億5288万+0.67%-0.79
12/26301302297302+1.68%10,80031億5288万+0.67%-0.79
12/253003002972970%5,10031億68万-1%-0.78
12/24299300296297-0.67%11,70031億68万-1%-0.78
12/202993002962990%7,20031億2156万-0.33%-0.78
12/193003032992990%8,00031億2156万-0.33%-0.78
12/18300305295299-1.64%21,40031億2156万0%-0.78
12/17305306303304-0.33%10,20031億7376万+1.67%-0.8
12/16308308304305+0.66%17,40031億8420万+2.01%-0.8
12/13303303300303+0.33%7,60031億6332万+1.68%-0.79
12/12302302301302-0.98%4,20031億5288万+1.34%-0.79
12/113043053023050%2,80031億8420万+2.35%-0.8
12/10304306303305+0.33%15,90031億8420万+2.35%-0.8
12/09303304302304+1.33%4,30031億7376万+2.01%-0.8
12/06302302298300+1.01%13,70031億3200万+0.67%-0.79
12/05303303296297-1.66%14,60031億68万-0.34%-0.78
12/04303303299302-0.33%14,60031億5288万+1.34%-0.79
12/03300304299303+1%16,00031億6332万+1.68%-0.79
12/023003002993000%10,70031億3200万+0.67%-0.79
11/29298300297300+1.01%3,70031億3200万+0.33%-0.79
11/282962982952970%4,60031億68万-0.67%-0.78
11/27297299293297+0.34%5,80031億68万-1%-0.78
11/262962992952960%20,00030億9024万-1.33%-0.78
11/252962962952960%13,90030億9024万-1.66%-0.78
11/22298298295296-0.67%15,50030億9024万-1.99%-0.78
11/21296299295298+0.68%21,60031億1112万-1.32%-0.78
11/202962962962960%3,70030億9024万-2.31%-0.78
11/192962962952960%6,10030億9024万-2.63%-0.78
11/18295296294296+1.37%6,30030億9024万-2.95%-0.78
11/15295295290292-0.34%17,20030億4848万-4.26%-0.76
11/14297297292293-1.01%11,70030億5892万-4.25%-0.77
11/132952982952960%5,50030億9024万-3.58%-0.78
11/122962982952960%18,20030億9024万-3.58%-0.78
11/112972972952960%8,10030億9024万-4.21%-0.78
11/08296300295296-2.31%13,10030億9024万-4.52%-0.78
11/07299303295303-0.33%9,40031億6332万-2.57%-0.79
11/06299304299304+1.67%2,40031億7376万-2.25%-0.8
11/05298299298299+0.34%4,60031億2156万-4.17%-0.78
11/01302305291298-1.65%35,90031億1112万-4.79%-0.78
10/31304306302303-0.66%6,60031億6332万-3.5%-0.79
10/30306308304305-0.33%13,00031億8420万-3.17%-0.8