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
03/31515515509513+0.79%4,10012億3638万-1.54%-0.57
03/28504516502509-0.78%1,90012億2674万-2.49%-0.56
03/27504514500513+1.58%17,00012億3638万-1.91%-0.57
03/26508517505505-0.39%12,30012億1710万-3.63%-0.56
03/25517517507507-1.93%2,20012億2192万-3.43%-0.56
03/24509517509517+1.37%80012億4602万-1.71%-0.57
03/20511518507510-2.11%6,90012億2915万-3.04%-0.56
03/195175225135210%5,90012億5566万-1.33%-0.57
03/18523524518521-0.19%3,60012億5566万-1.51%-0.57
03/17518523510522+0.77%3,90012億5807万-1.51%-0.58
03/14517522510518-0.58%10,90012億4843万-2.26%-0.57
03/13519524516521+0.39%7,20012億5566万-1.88%-0.57
03/12526527518519-0.57%9,40012億5084万-2.08%-0.57
03/11532533518522-1.51%14,90012億5807万-1.32%-0.58
03/10535535515530+0.19%8,10012億7735万0%-0.58
03/07528530526529+1.54%2,50012億7494万-0.38%-0.58
03/06534534520521-1.51%4,20012億5566万-2.25%-0.57
03/05528531518529+2.72%7,60012億7494万-1.31%-0.58
03/04519525515515-1.15%6,00012億4120万-4.45%-0.57
03/03532532518521-2.07%5,70012億5566万-3.7%-0.57
02/285375375315320%3,60012億8217万-2.21%-0.59
02/275325375325320%2,50012億8217万-2.74%-0.59
02/265325375315320%4,20012億8217万-3.45%-0.59
02/25537540529532-0.93%11,20012億8217万-3.97%-0.59
02/245405435305370%13,90012億9422万-3.76%-0.59
02/21522539522537+1.9%5,20012億9422万-4.28%-0.59
02/20550555525527-4.53%15,00012億7012万-7.05%-0.58
02/19533552532552+3.56%7,00013億3037万-2.99%-0.61
02/18535535520533+1.52%3,70012億8458万-6.65%-0.59
02/17513525513525+1.55%3,60012億6530万-8.54%-0.58
02/14537539515517-4.79%20,40012億4602万-10.4%-0.57
02/13569571534543-2.86%8,50013億868万-6.38%-0.6
02/12549570549559+1.82%7,30013億4724万-3.95%-0.62
02/10529549529549+4.17%12,90013億2314万-5.67%-0.61
02/07523535518527+0.76%12,20012億7012万-9.76%-0.58
02/06503535500523+3.56%18,30012億6048万-10.9%-0.58
02/05506519502505+0.2%34,80012億1710万-14.12%-0.56
02/04511520500504-6.49%83,00012億1469万-14.43%-0.56
02/03560560535539-4.26%34,90012億9904万-8.8%-0.59
01/31586592559563-2.09%19,00013億5688万-4.74%-0.62
01/30600600572575-3.36%20,20013億8580万-2.71%-0.63
01/29596603590595-0.17%8,20014億3400万+0.85%-0.66
01/28590596585596+2.76%17,60014億3641万+1.19%-0.66
01/27586591580580-3.01%35,10013億9785万-1.36%-0.64
01/24601606597598-1.16%20,60014億4123万+1.53%-0.66
01/23621621601605-1.31%30,00014億5811万+2.37%-0.67
01/22602621602613+0.82%20,50014億7739万+3.37%-0.68
01/21622625608608-3.18%27,80014億6534万+2.01%-0.67
01/20617629601628+0.96%71,00015億1354万+4.67%-0.69
01/17649654622622-9.72%277,90014億9908万+3.67%-0.69
01/16592689587689+16.98%350,80016億6055万+15.03%-0.76
01/15591595587589+0.51%7,70014億1954万-1.17%-0.65
01/14594600582586-2.98%18,30014億1231万-1.84%-0.65
01/10600616581604+0.5%30,70014億5570万+1%-0.67
01/09610611600601-1.48%25,60014億4847万+0.5%-0.66
01/08577610576610+5.9%44,60014億7016万+2.01%-0.67
01/07577580566576+0.88%9,60013億8821万-3.52%-0.64
01/06591600563571-3.22%34,10013億7616万-4.67%-0.63
2013
12/30585613572590-1.34%57,70014億2195万-1.99%-0.65
12/27561603560598+7.55%50,80014億4123万-0.5%-0.66
12/26547572538556+3.54%29,20013億4001万-7.79%-0.61
12/25537566536537+0.19%47,20012億9422万-11.39%-0.59
12/24556557536536-3.6%38,70012億9181万-11.7%-0.59
12/20560561551556-0.54%26,70013億4001万-8.55%-0.61
12/19566567557559+0.54%21,90013億4724万-7.91%-0.62
12/18561573550556-1.24%45,30013億4001万-8.25%-0.61
12/17565602560563-0.88%59,50013億5688万-7.1%-0.62
12/16611611567568-5.8%100,30013億6893万-5.96%-0.63
12/13650650600603-8.22%164,10014億5329万+0.17%-0.66
12/12640693640657+2.82%83,80015億8343万+9.68%-0.72
12/11685685639639-10%125,30015億4005万+7.58%-0.7
12/10718800670710+0.28%666,90017億1117万+20.54%-0.78
12/09609708598708+16.45%198,90017億635万+21.65%-0.78
12/066086085926080%9,80014億6534万+5.92%-0.67
12/05601617592608+1.33%33,90014億6534万+6.29%-0.67
12/04615634590600-4%41,00014億4606万+5.45%-0.66
12/03630657605625+0.64%58,90015億631万+10.23%-0.69
12/02605635583621+3.5%53,00014億9667万+10.11%-0.68
11/29605627595600+0.84%38,20014億4606万+6.76%-0.66
11/28600624595595+0.51%32,40014億3400万+6.25%-0.66
11/27622626580592-4.21%58,00014億2677万+6.09%-0.65
11/26632685617618-3.44%139,40014億8944万+10.95%-0.68
11/25590642583640+10.34%71,10015億4246万+15.32%-0.71
11/22610610571580-7.64%100,80013億9785万+4.88%-0.64
11/21674685590628-2.48%208,60015億1354万+13.97%-0.69
11/20570668567644+12.98%245,70015億5210万+17.52%-0.71
11/19554588551570+2.89%60,50013億7375万+4.78%-0.63
11/18532570532554+3.94%75,00013億3519万+2.03%-0.61
11/15531535528533-0.37%9,70012億8458万-2.02%-0.59
11/14540544528535-1.65%23,20012億8940万-2.9%-0.59
11/13528555525544+4.62%38,40013億1109万-1.98%-0.6
11/125205265175200%25,60012億5325万-7.14%-0.57
11/11530534520520-1.89%29,70012億5325万-9.09%-0.57
11/08533542526530-0.56%19,40012億7735万-9.56%-0.58
11/07522543522533+2.3%43,60012億8458万-10.27%-0.59
11/06522528521521-0.19%10,00012億5566万-12.73%-0.57
11/05519525519522+0.58%12,50012億5807万-13.58%-0.58
11/01533540515519-3.53%39,50012億5084万-14.36%-0.57
10/31536547531538-0.37%33,60012億9663万-11.51%-0.59
10/30551551540540-2.53%39,00013億145万-11.48%-0.6