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
03/31518520507513+0.2%8,20071億4598万-3.93%-4.02
03/28497521497512+1.39%13,10071億3205万-4.12%-4.01
03/27497509489505-2.88%18,20070億3454万-5.61%-3.95
03/26503520495520+4.42%32,20072億4349万-2.99%-4.07
03/25516535483498-4.05%29,80069億3704万-7.26%-3.9
03/24520526515519+0.78%7,80072億2956万-3.71%-4.06
03/20528530509515-2.46%14,60071億7384万-4.63%-4.03
03/19534535525528-1.86%7,30073億5493万-2.4%-4.13
03/18541544536538+1.32%4,60074億9423万-0.92%-4.21
03/17540540525531-1.85%8,50073億9672万-2.21%-4.16
03/14540550525541-3.39%20,60075億3602万-0.37%-4.24
03/13564564551560+0.9%5,60078億68万+3.13%-4.39
03/12547561544555-0.18%10,10077億3103万+2.59%-4.35
03/11559559545556+0.36%13,90077億4496万+3.15%-4.35
03/10550560548554+1.84%9,50077億1710万+2.78%-4.34
03/075505505375440%10,60075億7781万+0.37%-4.26
03/06539550530544+1.49%20,30075億7781万-0.55%-4.26
03/05535540531536+1.32%4,60074億6637万-2.9%-4.2
03/045295365225290%11,90073億6886万-4.86%-4.14
03/03539539512529-0.19%12,10073億6886万-5.87%-4.14
02/28531535525530-0.56%12,50073億8279万-7.34%-4.15
02/27556559525533-3.27%22,30074億2458万-8.58%-4.17
02/26562562542551-2.13%19,60076億7531万-7.08%-4.32
02/25540570536563+4.65%52,70078億4247万-5.85%-4.41
02/24544545528538+1.32%14,10074億9423万-10.93%-4.21
02/21527539512531+2.12%19,20073億9672万-12.95%-4.16
02/20540540516520-3.88%14,40072億4349万-15.31%-4.07
02/19536550530541+0.93%21,70075億3602万-12.6%-4.24
02/18543545522536-1.11%18,60074億6637万-14.1%-4.2
02/17544544502542-0.37%31,20075億4995万-13.69%-4.24
02/14553563515544-1.63%18,20075億7781万-14.06%-4.26
02/13567581551553-2.3%28,00077億317万-13.19%-4.33
02/12571584561566+1.25%21,50078億8426万-11.7%-4.43
02/10540586531559+6.27%74,20077億8675万-13.2%-4.38
02/07525550517526+0.19%41,10073億2707万-18.95%-4.12
02/06510530500525+1.74%28,60073億1314万-19.6%-4.11
02/05521536486516+3.2%26,60071億8777万-21.58%-4.04
02/04477533470500-9.58%95,80069億6490万-24.47%-3.92
02/03626632553553-15.31%180,80077億317万-16.97%-4.33
01/31683709641653-2.39%48,20090億9615万-2.54%-5.11
01/30648752620669+2.61%166,00093億1903万0%-5.24
01/29651675650652+1.09%50,20090億8222万-2.54%-5.11
01/28667695637645-4.73%102,20089億8472万-3.73%-5.05
01/27690728668677-12.98%158,40094億3047万+0.89%-5.3
01/24762792757778-1.77%111,500108億3738万+15.77%-6.09
01/23758814740792+0.51%260,100110億3240万+18.21%-6.2
01/22700788690788+14.53%459,500109億7668万+18.32%-6.17
01/21710717676688-2.27%101,10095億8205万+3.93%-5.39
01/20716719683704+0.43%84,60098億488万+6.34%-5.51
01/17651716650701+10.74%155,30097億6310万+6.37%-5.49
01/16641644622633-0.63%17,80088億1604万-3.21%-4.96
01/15656656637637-2.3%23,90088億7175万-2.6%-4.99
01/14643654635652+0.46%10,70090億8066万-0.31%-5.11
01/10653654640649-1.22%12,50090億3888万-0.76%-5.08
01/096646656526570%15,20091億5030万+0.61%-5.14
01/08638659638657+1.39%15,90091億5030万+1.23%-5.14
01/07654654633648-0.46%11,80090億2495万+0.31%-5.07
01/06680681635651-2.69%34,90090億6673万+1.24%-5.1
2013
12/30649671640669+4.86%41,10093億1903万+4.69%-5.24
12/27654656621638-2.15%32,90088億8721万+0.47%-5
12/26623655617652+5.5%41,10090億8222万+3.16%-5.11
12/25599631590618+3%91,00086億861万-1.75%-4.84
12/24618625591600-5.21%42,70083億5788万-4.31%-4.7
12/20646650620633+0.16%24,20088億1756万+1.12%-4.96
12/19679679630632-5.95%52,70088億363万+1.44%-4.95
12/18668676653672-0.88%33,90093億6082万+8.56%-5.26
12/176686906506780%28,70094億4440万+10.42%-5.31
12/16701701650678-3.14%53,00094億4440万+11.33%-5.31
12/13720722697700-2.64%53,20097億5086万+16.09%-5.48
12/12718725688719+2.28%106,000100億1552万+20.44%-5.63
12/11733750684703+2.93%185,00097億9264万+18.95%-5.51
12/10733736669683-2.01%186,40095億1405万+16.75%-5.35
12/09639697621697+14.83%186,80097億907万+20.17%-5.46
12/06601644600607+2.36%40,70084億5538万+5.38%-4.75
12/05649670575593-7.2%85,00082億6037万+2.95%-4.64
12/04612650608639+1.11%55,40089億114万+10.75%-5
12/03673673607632-2.92%62,40088億363万+9.53%-4.95
12/02625685610651+7.25%164,20090億6829万+12.63%-5.1
11/29571609565607+6.49%39,20084億5538万+5.02%-4.75
11/28571572558570-0.18%8,90079億3998万-1.89%-4.46
11/27574574562571-0.52%4,20079億5391万-2.73%-4.47
11/26562574548574+2.14%12,20079億9570万-3.53%-4.5
11/25558574558562-0.18%9,00078億2854万-6.49%-4.4
11/225605715565630%12,80078億4247万-7.1%-4.41
11/21568572560563-1.57%5,10078億4247万-7.7%-4.41
11/20570580565572-0.69%4,80079億6784万-6.99%-4.48
11/19580580558576+1.23%13,20080億2356万-6.65%-4.51
11/18577577563569+1.79%18,80079億2605万-7.93%-4.46
11/15540559540559+4.49%14,40077億8675万-9.69%-4.38
11/14560569535535-3.43%15,80074億5244万-14.13%-4.19
11/13536567532554+1.65%17,80077億1710万-11.08%-4.34
11/12549549525545+4.21%14,00075億9174万-12.52%-4.27
11/11555557518523-5.25%20,80072億8528万-16.45%-4.1
11/08563565552552-1.95%9,10076億8924万-12.52%-4.32
11/07560573560563-0.71%9,70078億4247万-11.76%-4.41
11/06579588565567+0.53%11,10078億9819万-11.41%-4.44
11/05580590551564-4.41%44,00078億5640万-12.83%-4.42
11/01604619565590-2.16%32,20082億1858万-9.92%-4.62
10/31612620600603-1.31%18,40083億9966万-8.36%-4.72
10/30640649601611-5.56%56,80085億1110万-6.86%-4.79