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
03/31419419410412+1.48%35,50056億1312万-5.07%-2.08
03/28386413385406+4.91%51,20055億3138万-6.67%-2.05
03/27378390373387+0.26%72,40052億7252万-11.44%-1.95
03/26390395386386-1.53%62,80052億5890万-12.07%-1.95
03/25408410391392-3.45%73,30053億4064万-11.31%-1.98
03/24395416388406-2.64%196,40055億3138万-8.56%-2.05
03/20431434411417-3.92%91,40056億8124万-6.5%-2.1
03/19433436432434+0.23%36,20059億1285万-2.91%-2.19
03/18434442430433+0.93%42,00058億9923万-3.56%-2.18
03/17430444429429-0.92%43,90058億4473万-4.67%-2.16
03/14430438430433-0.23%86,50058億9923万-4.2%-2.18
03/13447447434434-3.56%77,20059億1285万-4.41%-2.19
03/124494584484500%33,80061億3084万-0.88%-2.27
03/11453462448450-2.39%54,70061億3084万-0.88%-2.27
03/10457462455461+0.22%58,10062億8071万+0.88%-2.33
03/07458471455460+1.1%97,90062億6708万-0.22%-2.32
03/06450458450455+0.22%51,80061億9896万-2.36%-2.3
03/05445460441454+3.18%78,30061億8534万-3.2%-2.29
03/04423441419440+2.09%71,90059億9460万-6.78%-2.22
03/03444444426431-3.36%74,60058億7198万-9.26%-2.17
02/28445457436446-0.45%94,30060億7634万-6.89%-2.25
02/27453460447448-1.97%40,20061億359万-7.25%-2.26
02/26456460451457-0.22%33,20062億2621万-6.16%-2.31
02/25466466458458-0.43%37,40062億3983万-6.72%-2.31
02/24462468455460+2%70,80062億6708万-6.88%-2.32
02/21448454447451+1.35%20,40061億4446万-9.44%-2.28
02/20451460443445-1.98%40,90060億6272万-11.35%-2.25
02/19460466449454+0.22%71,90061億8534万-10.28%-2.29
02/18440454436453+2.72%61,90061億7171万-11%-2.29
02/17446457434441-1.12%54,70060億822万-14.04%-2.22
02/14476476438446-1.55%122,00060億7634万-13.9%-2.25
02/13475475453453-4.23%96,30061億7171万-13.05%-2.29
02/124804834734730%84,20064億4419万-9.9%-2.39
02/10475483470473+2.16%82,00064億4419万-10.25%-2.39
02/07467488463463-4.14%164,30063億795万-12.64%-2.34
02/06460499459483+6.15%179,60065億8044万-9.38%-2.44
02/05485486445455+2.25%191,20061億9896万-15.11%-2.3
02/04450485425445-14.09%349,60060億6272万-17.29%-2.25
02/03560567518518-9.91%221,30070億5728万-4.25%-2.61
01/31591615555575+0.7%662,60078億3385万+6.09%-2.9
01/30570618541571+6.93%877,20077億7936万+5.55%-2.88
01/29527538525534+3.09%56,50072億7526万-1.11%-2.69
01/28518531518518-0.38%90,50070億5728万-4.43%-2.61
01/27525539520520-4.59%122,20070億8453万-4.41%-2.62
01/24538545530545+0.55%98,10074億2513万-0.55%-2.75
01/23554554542542-1.45%80,10073億8426万-0.73%-2.73
01/22547554546550+0.36%62,70074億9325万+0.92%-2.77
01/21550552546548+0.55%85,50074億6600万+0.74%-2.76
01/20546550540545-0.91%65,40074億2513万+0.37%-2.75
01/17543550540550+1.29%51,50074億9325万+1.48%-2.77
01/165465485405430%67,40073億9788万+0.37%-2.74
01/15545550542543+0.56%70,60073億9788万+0.56%-2.74
01/14548549536540-3.05%97,60073億5701万0%-2.72
01/10554562550557+1.09%75,20075億8862万+3.15%-2.81
01/09543564540551+1.85%110,50075億687万+2.42%-2.78
01/08535550533541+2.08%87,20073億7063万+0.56%-2.73
01/07540545527530-1.85%106,80072億2077万-1.3%-2.67
01/06553553540540-2.53%108,60073億5701万+0.56%-2.72
2013
12/30536558533554+3.17%146,50075億4775万+3.17%-2.8
12/27545547535537-0.19%77,90073億1614万+0.19%-2.71
12/26536544532538+2.09%85,90073億2976万+0.37%-2.71
12/25513544513527+1.74%173,10071億7990万-1.86%-2.66
12/24525530516518-3.18%170,30070億5728万-3.54%-2.61
12/20540545529535-1.47%150,40072億8889万-0.56%-2.7
12/19555562541543-1.99%156,70073億9788万+0.93%-2.74
12/18561574546554-3.32%288,90075億4775万+2.97%-2.8
12/17610630562573-1.55%586,30078億660万+6.7%-2.89
12/16601708543582-4.28%2,385,70079億2922万+8.79%-2.94
12/13542608533608+19.69%1,576,90082億8345万+14.29%-3.07
12/12507508503508-1.36%62,60069億2104万-3.97%-2.56
12/11518519511515-0.58%84,80070億1641万-2.83%-2.6
12/10517523516518+0.39%38,00070億5728万-2.26%-2.61
12/09524525516516-1.15%67,90070億3003万-2.82%-2.6
12/06527532522522-0.95%56,00071億1178万-1.88%-2.63
12/055265345225270%87,00071億7990万-1.13%-2.66
12/04532532525527-0.94%54,90071億7990万-1.31%-2.66
12/03536538530532-0.75%38,60072億4802万-0.56%-2.68
12/02526537526536+1.52%64,00073億251万0%-2.7
11/29530531525528-0.19%57,70071億9352万-1.68%-2.66
11/28531536529529-0.19%54,30072億714万-1.67%-2.67
11/27539541530530-1.67%42,40072億2077万-1.67%-2.67
11/26530542528539+1.7%53,80073億4338万-0.37%-2.72
11/25530540530530-0.93%37,50072億2077万-2.21%-2.67
11/22540541531535-1.11%69,10072億8889万-1.65%-2.7
11/21545549540541-0.73%58,60073億7063万-0.73%-2.73
11/20538545538545+0.55%68,40074億2513万-0.18%-2.75
11/19539544535542-0.18%55,90073億8426万-0.91%-2.73
11/18544549541543+0.93%65,80073億9788万-1.09%-2.74
11/15533541530538+1.13%82,60073億2976万-2.18%-2.71
11/14521539521532+2.31%83,70072億4802万-3.45%-2.68
11/135175275145200%73,20070億8453万-5.97%-2.62
11/125135265135200%43,70070億8453万-6.47%-2.62
11/11521528515520-0.19%65,40070億8453万-7.14%-2.62
11/08524533518521-2.43%82,00070億9815万-7.79%-2.63
11/07529540528534+0.95%33,80072億7526万-6.32%-2.69
11/06528540525529-1.12%42,80072億714万-8%-2.67
11/05540547525535-1.65%70,80072億8889万-7.76%-2.7
11/015385445215440%91,90074億1151万-7.17%-2.74
10/31541551535544-0.91%64,20074億1151万-7.33%-2.74
10/30559564543549-2.31%91,30074億7963万-6.47%-2.77