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
03/31435436431432-1.14%5,60050億6649万-1.82%-1.13
03/28437437434437-0.46%3,80051億2513万-0.68%-1.15
03/27432440431439-1.57%12,10051億4859万-0.23%-1.15
03/26445446443446+0.22%14,60052億3068万+1.36%-1.17
03/25448449435445-0.22%20,20052億1896万+1.37%-1.17
03/24448450443446+0.22%15,80051億9367万+1.59%-1.16
03/20444445443445+0.45%6,60051億8202万+1.37%-1.16
03/19443445441443+0.23%4,90051億5873万+0.91%-1.15
03/18442444440442+0.45%8,60051億4709万+0.91%-1.15
03/17442443440440-0.45%5,70051億2380万+0.46%-1.15
03/14440442438442+0.23%6,30051億4709万+0.91%-1.15
03/134434444404410%5,80051億3544万+0.92%-1.15
03/124424434404410%4,10051億3544万+0.92%-1.15
03/11446454430441-0.68%30,40051億3544万+1.15%-1.15
03/10446448441444+0.68%8,50051億7038万+1.83%-1.16
03/07443448438441-0.45%12,20051億3544万+1.15%-1.15
03/06439445439443+0.68%7,20051億5873万+1.37%-1.15
03/05438445435440+0.69%10,60051億2380万+0.69%-1.15
03/04435439435437-0.46%5,60050億8886万0%-1.14
03/03438440435439+0.69%13,00051億1215万+0.46%-1.14
02/28436441436436-0.91%8,40050億7722万-0.46%-1.14
02/27435440434440+0.92%8,50051億2380万+0.46%-1.15
02/26432437432436+0.93%5,00050億7722万-0.46%-1.14
02/25433435432432-0.23%4,10050億3064万-1.37%-1.13
02/24435436430433-0.69%10,60050億4228万-0.92%-1.13
02/21431436431436+1.16%4,90050億7722万-0.23%-1.14
02/20431438430431-0.92%6,80050億1899万-1.15%-1.12
02/19435439431435-0.46%7,70050億6557万0%-1.13
02/18435441435437-0.23%8,20050億8886万+0.69%-1.14
02/17440440435438-0.23%6,90051億51万+1.15%-1.14
02/14436440435439+0.23%9,40051億1215万+1.62%-1.14
02/13439440436438-0.23%4,90051億51万+1.62%-1.14
02/12438439435439+0.92%4,50051億1215万+2.09%-1.14
02/10431440431435+0.69%12,10050億6557万+1.4%-1.13
02/07431438426432+0.93%6,30050億3064万+1.17%-1.13
02/06432432422428-1.38%9,80049億8406万+0.47%-1.12
02/05431440430434+1.64%10,10050億5393万+2.36%-1.13
02/04420430415427-2.95%25,70049億7241万+1.18%-1.11
02/03444450440440-1.35%14,40051億2380万+4.51%-1.15
01/31449452444446-0.45%12,80051億9367万+6.44%-1.16
01/30450450445448-0.22%9,90052億1696万+7.18%-1.17
01/29445450444449+2.05%8,60052億2860万+7.67%-1.17
01/28439444439440-0.23%9,80051億2380万+6.02%-1.15
01/27447447440441-1.56%16,20051億3544万+6.78%-1.15
01/24441449440448+1.36%14,20052億1696万+8.74%-1.17
01/23443449440442-0.45%19,10051億4709万+7.8%-1.15
01/22444446439444+3.26%21,60051億7038万+8.56%-1.16
01/21427434423430+1.18%21,60049億9165万+5.39%-1.12
01/20420428420425+1.19%19,80049億3361万+4.42%-1.1
01/17416420414420+1.45%13,90048億7557万+3.19%-1.09
01/16415416413414-0.24%6,50048億591万+1.97%-1.07
01/15415416413415+0.48%6,30048億1752万+2.22%-1.08
01/14414415411413+0.24%16,30047億9431万+1.72%-1.07
01/10410412408412+0.49%7,20047億8270万+1.73%-1.07
01/094104104084100%6,10047億5948万+1.49%-1.06
01/08407410407410+0.74%9,40047億5948万+1.74%-1.06
01/07409410407407-0.25%10,60047億2465万+1.5%-1.06
01/06401409400408+2.51%16,70047億3626万+2%-1.06
2013
12/30393398393398+1.79%10,90046億3471万0%-1.04
12/27390393388391-0.26%15,60045億5319万-1.26%-1.02
12/26394396384392+2.08%23,30045億6484万-0.76%-1.02
12/25390397380384-2.78%35,60044億7168万-2.54%-1
12/24401404395395-2.47%31,50045億9977万+0.51%-1.03
12/20408415405405-0.98%17,70047億1622万+3.58%-1.06
12/19413417405409-1.21%15,30047億6280万+5.14%-1.07
12/18403418402414+2.22%45,20048億2103万+6.98%-1.08
12/17400412400405+0.25%23,60047億1622万+5.19%-1.06
12/16400406400404+0.5%18,20047億458万+5.48%-1.05
12/13402407401402+0.25%12,40046億8129万+5.51%-1.05
12/12415416401401-3.61%20,00046億6964万+5.8%-1.04
12/11413419411416+0.97%30,10048億4432万+10.64%-1.08
12/10412416410412-0.72%29,90047億9774万+10.16%-1.07
12/094114164054150%20,20048億3267万+11.86%-1.08
12/064124154004150%32,10048億3267万+12.77%-1.08
12/05410424404415+2.22%41,70048億3267万+13.39%-1.08
12/04399415395406+1.5%74,60047億2787万+11.85%-1.06
12/03402403398400-0.74%21,10046億5800万+11.11%-1.04
12/02385407385403+3.33%76,10046億9293万+12.57%-1.05
11/29370415370390+4.84%168,40045億4155万+9.55%-1.02
11/28374374369372-0.8%10,00043億3194万+5.08%-0.97
11/27367375367375+2.18%21,30043億6687万+6.23%-0.98
11/26363368362367+1.38%15,20042億7371万+4.56%-0.96
11/253623653603620%12,40042億1549万+3.43%-0.94
11/22362366359362+0.56%37,30042億1549万+3.43%-0.94
11/21360361359360+0.56%5,50041億9220万+3.15%-0.94
11/20361361358358-0.56%3,10041億6891万+2.58%-0.93
11/19354364354360+1.41%30,40041億9220万+3.45%-0.94
11/183553563513550%8,90041億3397万+2.01%-0.92
11/15353356351355+0.57%10,40041億3397万+2.31%-0.92
11/14355360349353-1.12%13,70041億1068万+2.02%-0.92
11/13361362357357-1.11%16,30041億5726万+3.18%-0.93
11/12356381356361+4.03%77,60042億384万+4.64%-0.94
11/11346347344347+0.29%4,80040億4081万+0.87%-0.9
11/08345346344346-0.29%3,40040億2917万+0.58%-0.9
11/07348348346347-0.29%3,70040億4081万+0.87%-0.9
11/06347350347348-0.29%3,20040億5246万+1.16%-0.91
11/05345352344349+1.16%30,40040億6410万+1.45%-0.91
11/01346346344345-0.29%4,80040億1752万0%-0.9
10/31344347343346+0.87%12,10040億2917万+0.29%-0.9
10/30343345343343-0.29%3,90039億9423万-0.87%-0.89