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
03/31755755748749-0.13%2,80043億9213万-4.71%14.191.99
03/287507507477500%1,90043億9800万-4.7%14.211.99
03/27737750737750-6.48%10,20043億9800万-4.7%14.211.99
03/26800805800802+0.12%37,60047億292万+1.65%15.22.13
03/25800801796801+0.25%5,10046億9706万+1.78%15.182.13
03/24801804799799-0.37%4,50046億8277万+1.65%15.132.12
03/20803803796802-0.12%2,70047億36万+2.17%15.192.13
03/19801803800803+0.25%90047億622万+2.42%15.212.13
03/18800801799801+0.13%90046億9450万+2.3%15.172.13
03/17800803800800+0.25%1,40046億8864万+2.3%15.152.13
03/14795803795798-0.37%1,50046億7691万+2.31%15.112.12
03/13797803797801+0.5%1,10046億9450万+2.96%15.172.13
03/12800800797797-0.38%1,80046億7105万+2.71%15.092.12
03/11800800799800+0.13%1,50046億8864万+3.23%15.152.13
03/10798799792799+0.88%2,40046億8277万+3.36%15.132.12
03/07790793790792+0.25%90046億4175万+2.46%152.1
03/06793793790790+0.13%1,30046億3003万+2.33%14.962.1
03/05780789780789+1.15%2,60046億2417万+2.2%14.942.1
03/04779780777780+0.26%1,30045億7142万+1.17%14.772.07
03/03777778773778+0.52%2,30045億5970万+0.91%14.732.07
02/28775775770774+0.13%2,10045億3625万+0.26%14.662.06
02/27771773768773+0.39%2,10045億3039万+0.13%14.642.05
02/267707717707700%1,90045億1281万-0.26%14.582.05
02/25773773767770-0.39%2,20045億1281万-0.39%14.582.05
02/24772777772773+0.13%1,80045億3039万0%14.642.05
02/21771774771772-0.13%70045億2330万-0.13%14.622.05
02/20772774771773-0.39%50045億2916万+0.13%14.642.05
02/19771776770776+0.65%1,00045億4673万+0.65%14.692.06
02/18770771769771+0.13%1,10045億1744万+0.13%14.62.05
02/17779779769770-0.13%90045億1158万0%14.582.05
02/14776778771771-0.64%1,10045億1744万+0.39%14.62.05
02/13775776773776+0.13%1,10045億4673万+1.17%14.692.06
02/12784784772775+0.65%1,00045億4088万+1.31%14.672.06
02/10780780766770+1.05%2,50045億1158万+0.79%14.582.05
02/07760764760762+0.93%1,30044億6471万0%14.432.02
02/06765765753755+0.53%70044億2369万-0.66%14.292.01
02/05757760751751-0.66%1,40044億25万-0.92%14.221.99
02/04765765740756-1.82%4,50044億2955万0%14.312.01
02/03782782770770-1.53%2,60045億1158万+2.26%14.582.05
01/31791791777782+0.13%2,00045億8189万+4.27%14.812.08
01/30780781772781+0.13%1,70045億7603万+4.69%14.792.07
01/29777788776780+0.39%2,50045億7017万+4.98%14.772.07
01/287767777737770%1,60045億5259万+5.14%14.712.06
01/27780780775777-0.89%3,40045億5259万+5.57%14.712.06
01/24783785780784-0.13%2,00045億9361万+7.1%14.842.08
01/23784785783785+0.38%70045億9947万+7.68%14.862.08
01/22788793782782-0.64%3,40045億8189万+7.86%14.812.08
01/21773788773787+1.94%2,80046億993万+9%14.92.09
01/20769773765772+0.39%2,80045億2206万+7.52%14.612.05
01/17760769758769+1.59%1,80045億449万+7.55%14.562.04
01/16752757748757+0.8%1,80044億3420万+6.32%14.332.01
01/15748751745751+0.4%1,10043億9905万+5.92%14.221.99
01/14750750741748-0.27%3,70043億8148万+5.95%14.161.99
01/10745750745750+0.81%1,60043億9320万+6.53%14.21.99
01/09740745739744+0.95%1,90043億5805万+5.98%14.081.98
01/08737737737737+0.27%1,30043億1705万+5.29%13.951.96
01/077367367337350%1,40043億533万+5.3%13.911.95
01/06725735722735+1.94%4,20043億533万+5.6%13.911.95
2013
12/30727731719721+1.26%7,20042億2448万+3.74%13.651.91
12/27704713704712+0.28%2,80041億7175万+2.74%13.481.89
12/26694722694710+2.6%3,10041億6003万+2.45%13.441.89
12/25688692687692+0.73%4,60040億5456万0%13.11.84
12/24691691687687-0.72%6,00040億2527万-0.72%13.011.82
12/206926926906920%3,20040億5456万0%13.11.84
12/19690692689692+0.29%2,40040億5456万0%13.11.84
12/18694694690690-0.58%4,00040億4284万-0.29%13.061.83
12/17693696691694+0.43%2,20040億6628万+0.29%13.141.84
12/16694694690691-0.43%4,40040億4870万-0.14%13.081.84
12/13695696694694-0.14%2,40040億6628万+0.14%13.141.84
12/12693695693695+0.29%1,20040億7214万+0.29%13.161.85
12/11691694691693-0.14%1,90040億6042万0%13.121.84
12/106936946936940%1,30040億6628万0%13.141.84
12/09691694691694+0.43%1,90040億6628万0%13.141.84
12/06690691689691+0.29%1,60040億4870万-0.43%13.081.84
12/05689690689689-0.29%2,50040億3698万-0.86%13.051.83
12/046916916896910%1,10040億4870万-0.72%13.081.84
12/036906946906910%2,80040億4870万-0.72%13.081.84
12/02691696690691+0.14%2,20040億4870万-0.86%13.081.84
11/29697697689690-0.58%3,70040億4284万-1.15%13.061.83
11/286946946896940%4,10040億6628万-0.57%13.141.84
11/27691694689694+0.58%2,50040億6628万-0.72%13.141.84
11/26692694690690-0.29%2,30040億4284万-1.29%13.061.83
11/256926956926920%1,50040億5456万-1%13.11.84
11/226956976926920%1,70040億5456万-1.14%13.11.84
11/21693695692692-0.43%1,10040億5290万-1.14%13.11.84
11/20694695693695+0.29%1,50040億7047万-0.71%13.151.85
11/196936936916930%1,00040億5876万-1.14%13.121.84
11/18689693688693+0.58%2,50040億5876万-1.14%13.121.84
11/156946946896890%1,00040億3533万-1.85%13.041.83
11/14693695689689-0.86%3,70040億3533万-1.85%13.041.83
11/13694700694695-0.29%1,20040億7047万-1.14%13.151.85
11/12698700695697-0.43%2,60040億8218万-0.85%13.191.85
11/11704704700700-0.57%3,10040億9976万-0.57%13.251.86
11/08705705704704+0.14%30041億2318万0%13.321.87
11/07702709702703+0.14%60041億1733万-0.14%13.31.87
11/067037097027020%50041億1147万-0.43%13.291.86
11/057107107027020%1,10041億1147万-0.43%13.291.86
11/01702706702702-0.99%1,00041億1147万-0.71%13.291.86
10/31705709700709+0.14%1,90041億5247万+0.14%13.421.88
10/30709710703708+1.14%1,80041億4661万-0.42%13.41.88