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
03/312742742712720%13,00032億6400万-0.73%9.330.34
03/28270279270272-0.37%6,90032億6400万-0.73%9.330.34
03/27266280266273+1.11%5,10032億7600万-0.36%9.360.34
03/26270270270270-1.82%10032億4000万-1.46%9.260.34
03/25278278269275-1.43%8,50033億+0.36%9.430.35
03/24266279266279+5.28%5,10033億4800万+1.82%9.570.35
03/20271272265265-1.85%11,80031億8000万-3.28%9.090.33
03/19277277270270-0.37%5,80032億4000万-1.46%9.260.34
03/18271272270271+0.37%10,00032億5200万-1.09%9.290.34
03/17266270265270-0.37%2,90032億4000万-1.82%9.260.34
03/14268271266271-0.73%9,30032億5200万-1.45%9.290.34
03/13274274269273-0.73%7,80032億7600万-0.36%9.360.34
03/12278278271275-1.79%3,60033億+0.36%9.430.35
03/11277280277280+2.19%5,90033億6000万+2.56%9.60.35
03/10275277274274-1.79%10,80032億8800万0%9.40.35
03/07279280275279+0.36%20,90033億4800万+1.82%9.570.35
03/06277278273278+0.72%19,60033億3600万+1.46%9.530.35
03/05272278272276+2.6%80033億1200万+0.36%9.470.35
03/04276276269269+0.37%70032億2800万-2.54%9.230.34
03/03272272265268-1.47%12,50032億1600万-2.9%9.190.34
02/28280280272272-2.86%16,60032億6400万-1.81%9.330.34
02/27279282276280-0.71%8,40033億6000万+0.72%9.60.35
02/26279282277282+0.71%11,70033億8400万+1.08%9.670.36
02/25280281277280+0.36%10,60033億6000万0%9.60.35
02/24282282275279+1.09%13,20033億4800万-0.71%9.570.35
02/21275276270276+2.6%8,10033億1200万-2.13%9.470.35
02/20271275269269-1.47%10,30032億2800万-5.28%9.230.34
02/19273273272273+0.37%2,30032億7600万-4.21%9.360.34
02/18269273269272+2.26%11,30032億6400万-5.23%9.330.34
02/17270270265266-2.21%19,30031億9200万-7.64%9.120.34
02/14273277268272-0.37%9,50032億6400万-5.88%9.330.34
02/13276278273273-2.5%6,80032億7600万-5.86%9.360.34
02/12281282276280+1.08%11,70033億6000万-3.45%9.60.35
02/10280280274277+1.84%18,00033億2400万-4.48%9.50.35
02/07274278270272+3.42%28,90032億6400万-6.21%9.330.34
02/06265278260263+0.38%49,20031億5600万-9.62%9.020.33
02/05270271258262+0.77%59,40031億4400万-9.97%8.990.33
02/04275275259260-9.41%45,40031億2000万-10.65%8.920.33
02/03288298280287-0.35%37,00034億4400万-1.37%9.840.36
01/31295295285288+0.35%19,40034億5600万-0.69%9.880.36
01/30285288283287-2.38%16,90034億4400万-0.69%9.840.36
01/29287295287294+2.44%16,10035億2800万+2.08%10.080.37
01/28280293280287+2.87%15,10034億4400万0%9.840.36
01/27288288278279-5.1%16,00033億4800万-2.45%9.570.35
01/24300300290294-3.29%13,80035億2800万+3.16%10.080.37
01/23300304298304-0.65%26,80036億4800万+7.04%10.430.38
01/22305310303306-0.65%22,60036億7200万+8.13%10.490.39
01/21310310305308+0.98%17,20036億9600万+9.22%10.560.39
01/203023053003050%16,40036億6000万+8.93%10.460.38
01/17302308301305-0.97%23,00036億6000万+9.71%10.460.38
01/16319321308308-2.22%34,70036億9600万+11.19%10.560.39
01/15320333311315+1.29%106,20037億8000万+14.13%10.80.4
01/14300324296311+4.01%151,40037億3200万+13.5%10.670.39
01/10300300295299+1.36%30,70035億8800万+9.52%10.250.38
01/09294300290295+1.72%40,20035億4000万+8.46%10.120.37
01/08278295278290+3.94%37,00034億8000万+7.01%9.950.37
01/07278282276279-0.36%17,90033億4800万+3.33%9.570.35
01/06280284277280-1.41%38,40033億6000万+3.7%9.60.35
2013
12/30273284273284+3.27%21,60034億800万+5.19%9.740.36
12/27278278267275+1.85%26,40033億+2.23%9.430.35
12/26265270261270+1.89%22,00032億4000万+0.37%9.260.34
12/25260270260265+2.32%32,00031億8000万-1.49%9.090.33
12/24258260258259+0.39%52,30031億800万-4.07%8.880.33
12/20265265258258-2.27%24,40030億9600万-4.44%8.850.33
12/19263267261264-0.75%17,50031億6800万-2.58%9.050.33
12/18263269260266+1.14%19,40031億9200万-1.85%9.120.34
12/17263265260263-0.75%6,90031億5600万-2.95%9.020.33
12/16269269264265-1.49%8,30031億8000万-2.57%9.090.33
12/13267269263269+0.75%21,90032億2800万-1.1%9.230.34
12/12269269262267-0.74%6,30032億400万-1.48%9.160.34
12/112672692672690%10,90032億2800万-0.74%9.230.34
12/10268269268269+0.37%9,80032億2800万-0.74%9.230.34
12/09269270268268-0.37%5,10032億1600万-1.11%9.190.34
12/062662692652690%4,50032億2800万-0.74%9.230.34
12/05270273267269-0.37%5,60032億2800万-0.74%9.230.34
12/04274274269270-2.53%15,40032億4000万-0.37%9.260.34
12/032752792742770%24,50033億2400万+1.84%9.50.35
12/02275277273277+0.73%13,30033億2400万+1.84%9.50.35
11/292752762722750%5,40033億+1.48%9.430.35
11/282752782742750%5,10033億+1.48%9.430.35
11/27271275271275+0.73%3,70033億+1.48%9.430.35
11/262732752702730%5,10032億7600万+0.74%9.360.34
11/252762762722730%10,00032億7600万+0.74%9.360.34
11/22272275272273+0.74%7,90032億7600万+0.37%9.360.34
11/212702782702710%16,40032億5200万0%9.290.34
11/20275276267271-1.81%9,90032億5200万0%9.290.34
11/192722762692760%8,10033億1200万+1.85%9.470.35
11/18278278274276+1.85%14,30033億1200万+1.85%9.470.35
11/15273278271271-0.73%9,90032億5200万0%9.290.34
11/14272273270273+0.37%4,50032億7600万+0.74%9.360.34
11/13271272270272+0.74%7,70032億6400万+0.74%9.330.34
11/12269273266270+3.05%5,20032億4000万0%9.260.34
11/11262264262262+0.38%6,20031億4400万-2.6%8.990.33
11/08266266260261-2.25%12,50031億3200万-3.33%8.950.33
11/07268269262267+0.75%10,70032億400万-1.11%9.160.34
11/06267269264265+0.38%5,90031億8000万-2.21%9.090.33
11/052672672632640%7,90031億6800万-2.94%9.050.33
11/01275278260264-3.65%45,40031億6800万-3.3%9.050.33
10/31284284274274-1.79%11,10032億8800万0%9.40.35
10/30295295274279-2.79%28,70033億4800万+1.45%9.570.35