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
03/31618632616627+3.47%29,20079億1274万+1.79%5.70.52
03/28601608600606+0.17%8,00076億4772万-1.62%5.510.51
03/27605605595605-0.82%15,40076億3510万-1.79%5.50.51
03/26618618610610-0.81%31,70076億9820万-1.13%5.540.51
03/25619619613615+0.65%69,10077億6130万-0.49%5.590.51
03/24609613608611+0.49%9,30077億1082万-1.13%5.550.51
03/20617618604608-1.3%13,20076億7296万-1.94%5.520.51
03/19622623607616+0.49%16,90077億7392万-0.96%5.60.52
03/18613621612613+0.49%39,90077億3606万-1.76%5.570.51
03/17613620609610-0.33%17,50076億9820万-2.4%5.540.51
03/146056126016120%26,70077億2344万-2.24%5.560.51
03/13616618610612-0.81%11,30077億2344万-2.08%5.560.51
03/12621622616617-0.64%5,30077億8654万-1.28%5.610.52
03/11632632617621-1.74%16,10078億3702万-0.48%5.640.52
03/10630632621632+0.64%13,50079億7584万+1.12%5.740.53
03/07620633620628+1.29%15,00079億2536万+0.16%5.710.53
03/06620622613620+0.98%15,50078億2440万-1.27%5.630.52
03/05613616612614+0.33%8,00077億4868万-2.69%5.580.51
03/04606618605612+0.33%16,80077億2344万-3.47%5.560.51
03/03610612602610-0.16%30,00076億9820万-4.24%5.540.51
02/28618620611611-0.97%16,00077億1082万-4.53%5.550.51
02/27622622612617-0.8%6,00077億8654万-4.34%5.610.52
02/26617627616622-0.8%13,70078億4964万-4.16%5.650.52
02/25640640624627+0.48%14,90079億1274万-3.98%5.70.52
02/24630636610624-0.16%23,30078億7488万-5.02%5.670.52
02/21625630620625+1.63%8,10078億8750万-5.45%5.680.52
02/20626626611615-1.13%26,10077億6130万-7.52%5.590.51
02/19628629619622-0.96%7,60078億4964万-7.16%5.650.52
02/18627628617628+1.78%27,50079億2536万-6.82%5.710.53
02/17619624602617-6.94%132,10077億8654万-8.86%5.610.52
02/14660665634663+1.38%62,60083億6706万-2.79%6.020.55
02/13665665642654-1.8%49,20082億5348万-4.39%5.940.55
02/12660669651666+3.26%39,50084億492万-3.06%6.050.56
02/10655658637645+2.87%28,30081億3990万-6.39%5.860.54
02/07622630621627+3.64%39,50079億1274万-9.26%5.70.52
02/06594627594605+0.17%104,90076億3510万-12.82%5.50.51
02/05620620590604+1.34%44,00076億2248万-13.34%5.490.51
02/04618619579596-7.74%216,60075億2152万-14.86%5.410.5
02/03660667639646-3%107,10081億5252万-7.98%5.870.54
01/31684684664666-1.19%52,10084億492万-5.26%6.050.56
01/30678678664674-2.03%83,90085億588万-4.26%6.120.56
01/29687694685688+0.73%41,90086億8256万-2.27%6.250.58
01/28685689680683+0.59%44,90086億1946万-2.98%6.210.57
01/27694696671679-4.1%119,10085億6898万-3.41%6.170.57
01/24708713706708-1.39%38,70089億3496万+0.71%6.430.59
01/23729729718718-1.1%44,00090億6116万+2.28%6.520.6
01/22731732725726-0.41%20,70091億6212万+3.57%6.60.61
01/21725730724729+0.55%30,80091億9998万+4.29%6.620.61
01/20735735725725-0.14%92,40091億4950万+3.87%6.590.61
01/17725730717726+0.14%68,30091億6212万+4.16%6.60.61
01/16736747724725+0.42%107,40091億4950万+4.32%6.590.61
01/15719725715722+0.56%80,10091億1164万+4.03%6.560.6
01/14715722710718-0.55%41,90090億6116万+3.61%6.520.6
01/10721726716722-0.41%20,30091億1164万+4.18%6.560.6
01/09725725719725+0.42%20,90091億4950万+4.77%6.590.61
01/08727727715722+0.14%29,20091億1164万+4.49%6.560.6
01/07726726712721+0.7%34,30090億9902万+4.34%6.550.6
01/06719725710716+0.14%49,00090億3592万+3.77%6.510.6
2013
12/30700731700715+3.03%71,50090億2330万+3.62%6.50.6
12/27690696680694+1.76%50,60087億5828万+0.58%6.310.58
12/26671687670682+2.4%43,10086億684万-1.3%6.20.57
12/25671673665666+0.3%59,20084億492万-3.9%6.050.56
12/24667674664664-0.3%143,10083億7968万-4.46%6.030.56
12/20670672665666-1.48%48,00084億492万-4.58%6.050.56
12/19687687665676-0.88%26,50085億3112万-3.57%6.140.57
12/18685689678682-1.16%36,20086億684万-2.99%6.20.57
12/17672692671690+3.45%55,50087億780万-2.13%6.270.58
12/16688692660667-1.77%104,30084億1754万-5.52%6.060.56
12/13679688676679+0.3%75,80085億6898万-4.1%6.170.57
12/12685685677677-1.6%53,20085億4374万-4.51%6.150.57
12/11689690686688+0.15%27,00086億8256万-3.23%6.250.58
12/10685703685687-0.43%42,80086億6994万-3.38%6.240.58
12/09692698688690-0.43%33,60087億780万-3.23%6.270.58
12/06686698686693+0.73%32,20087億4566万-2.94%6.30.58
12/05696698688688-1.29%33,10086億8256万-3.64%6.250.58
12/04700704697697-0.85%28,70087億9614万-2.65%6.330.58
12/03705708701703-0.14%23,50088億7186万-1.95%6.390.59
12/02710710702704+0.43%16,70088億8448万-1.81%6.40.59
11/29704715701701-0.85%56,50088億4662万-2.37%6.370.59
11/28711715704707-0.42%29,50089億2234万-1.67%6.420.59
11/27714725709710-0.56%49,70089億6020万-1.25%6.450.59
11/26718721711714-0.28%17,00090億1068万-0.56%6.490.6
11/25719720711716+0.42%32,70090億3592万-0.28%6.510.6
11/22713719709713-0.83%27,20089億9806万-0.56%6.480.6
11/217157207087190%48,10090億7378万+0.42%6.530.6
11/20725727719719-1.24%20,80090億7378万+0.56%6.530.6
11/19740740722728-1.09%12,00091億8736万+2.1%6.610.61
11/18750750722736-0.27%30,80092億8832万+3.37%6.690.62
11/15730739711738+0.68%67,10093億1356万+3.94%6.70.62
11/14740754730733-0.27%66,80092億5046万+3.53%6.660.61
11/13722735711735+2.08%47,20092億7570万+4.11%6.680.62
11/12710720707720+0.84%31,80090億8640万+2.42%6.540.6
11/11710721705714+0.99%44,00090億1068万+1.71%6.490.6
11/08707713705707+0.14%15,60089億2234万+0.86%6.420.59
11/07709715706706-0.14%20,70089億972万+0.71%6.410.59
11/06707718706707-1.67%23,50089億2234万+0.86%6.420.59
11/05708720706719+0.98%43,80090億7378万+2.57%6.530.6
11/01717721705712-0.42%31,50089億8544万+1.57%6.470.6
10/31713719711715-0.28%16,80090億2330万+2%6.50.6
10/30730730714717-2.05%46,30090億4854万+2.14%6.510.6