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
03/31597597590590+0.51%20066億7880万-1.17%7.770.42
03/28570589570587+3.53%2,40066億4484万-1.84%7.740.41
03/27570570552567-3.24%3,20064億1844万-5.34%7.470.4
03/26583590581586+0.17%2,20066億3352万-2.66%7.720.41
03/25580588580585+0.86%3,10066億2220万-3.15%7.710.41
03/24570580570580+1.75%4,70065億6560万-4.13%7.640.41
03/20580580569570-1.72%4,00064億5240万-6.4%7.510.4
03/19580580580580+0.17%1,20065億6560万-5.54%7.640.41
03/18580580579579+0.7%1,80065億5428万-6.31%7.630.41
03/17578590570575-0.86%4,50065億900万-7.41%7.580.41
03/14585590580580-3.33%13,50065億6560万-7.05%7.640.41
03/13606606594600+0.67%7,50067億9200万-4%7.910.42
03/12612612596596-2.45%7,30067億4672万-4.79%7.850.42
03/11614614610611-0.49%1,50069億1652万-2.4%8.050.43
03/10623623610614+0.82%9,70069億5048万-2.23%8.090.43
03/07609611609609+0.33%4,40068億9388万-3.49%8.020.43
03/06600607595607+1.51%6,70068億7124万-4.41%80.43
03/05600605597598-0.33%6,40067億6936万-6.56%7.880.42
03/04590600590600+1.69%2,80067億9200万-6.83%7.910.42
03/03610610577590-3.28%21,00066億7880万-8.95%7.770.42
02/28621621606610-2.4%12,50069億520万-6.58%8.040.43
02/27626630625625-0.16%3,80070億7500万-5.02%8.240.44
02/26628629626626+0.16%2,90070億8632万-5.44%8.250.44
02/25630630625625-0.95%2,80070億7500万-6.3%8.240.44
02/24626632626631+0.96%1,30071億4292万-6.24%8.310.45
02/21620630620625+1.13%4,50070億7500万-7.68%8.240.44
02/20621621614618-0.48%2,90069億9576万-9.12%8.140.44
02/19625629620621-2.2%7,10070億2972万-9.21%8.180.44
02/18636640626635+2.42%5,00071億8820万-7.43%8.370.45
02/17640640604620-8.82%36,70070億1840万-9.88%8.170.44
02/14678693650680-0.87%21,50076億9760万-1.45%8.960.48
02/13688690675686-0.44%7,00077億6552万-0.58%9.040.48
02/12685689683689+3.77%3,60077億9948万+0.15%9.080.49
02/10647664645664+4.24%4,80075億1648万-3.35%8.750.47
02/07635641629637+3.24%10,70072億1084万-7.14%8.390.45
02/06615620600617+0.98%6,80069億8444万-10.19%8.130.44
02/05635635603611+0.49%3,30069億1652万-11.19%8.050.43
02/04620631593608-6.32%19,50068億8256万-11.63%8.010.43
02/03693693647649-6.75%11,60073億4668万-5.81%8.550.46
01/31710712696696-0.71%12,90078億7872万+0.87%9.170.49
01/30728728696701-3.71%7,30079億3532万+1.89%9.240.49
01/29735737711728+1.11%3,50082億4096万+6.12%9.590.51
01/28686720686720+4.5%10,00081億5040万+5.26%9.490.51
01/27695699685689-3.37%13,60077億9948万+1.03%9.080.49
01/24700724697713-1.93%39,50080億7116万+4.55%9.40.5
01/23740740702727-1.49%24,70082億2964万+6.75%9.580.51
01/22745755738738-1.47%12,50083億5416万+8.69%9.720.52
01/21769775731749-1.58%41,00084億7868万+10.47%9.870.53
01/20739775739761+3.4%62,50086億1452万+12.74%10.030.54
01/17722745722736+2.51%36,30083億3152万+9.52%9.70.52
01/16705755705718+2.28%109,00081億2776万+7%9.460.51
01/15690702680702+3.24%24,90079億4664万+4.78%9.250.5
01/14667689667680+0.15%12,40076億9760万+1.49%8.960.48
01/10670679659679+1.34%14,20076億8628万+1.19%8.950.48
01/09673673669670-0.3%4,70075億8440万-0.3%8.830.47
01/08660672660672+2.6%14,40076億704万-0.15%8.860.47
01/07654657654655+0.46%4,70074億1460万-2.82%8.630.46
01/06652655651652-0.15%10,00073億8064万-3.55%8.590.46
2013
12/30655655647653+0.77%10,40073億9196万-3.55%8.60.46
12/27652652643648+0.93%5,20073億3536万-4.28%8.540.46
12/26630647630642+3.05%8,30072億6744万-5.31%8.460.45
12/25629631623623-2.04%30,70070億5236万-8.25%8.210.44
12/24644646636636-2.15%20,30071億9952万-6.74%8.380.45
12/20652653645650-0.76%21,80073億5800万-4.97%8.570.46
12/19661662654655-0.76%13,40074億1460万-4.38%8.630.46
12/18670670651660-1.64%7,50074億7120万-3.93%8.70.47
12/176646736636710%19,90075億9572万-2.61%8.840.47
12/16669679668671-1.76%19,10075億9572万-2.75%8.840.47
12/13679683668683-0.87%30,00077億3156万-1.01%90.48
12/12693693679689-0.72%9,10077億9948万-0.14%9.080.49
12/11692694690694+0.14%16,90078億5608万+0.73%9.140.49
12/10691693687693+0.43%2,30078億4476万+0.87%9.130.49
12/09690692682690+0.73%12,50078億1080万+0.73%9.090.49
12/06693693684685-1.15%6,00077億5420万+0.15%9.030.48
12/05704704693693-0.57%10,50078億4476万+1.46%9.130.49
12/04705705691697-1.69%9,80078億9004万+2.35%9.180.49
12/03713713709709+0.57%6,30080億2588万+4.26%9.340.5
12/02714714705705-0.56%14,40079億8060万+4.14%9.290.5
11/29696713694709+1.58%29,10080億2588万+5.19%9.340.5
11/28685698674698+2.8%20,40079億136万+4.02%9.20.49
11/27690697671679-3.55%26,80076億8628万+1.49%8.950.48
11/26685710685704+3.53%21,40079億6928万+5.55%9.280.5
11/25674682671680+1.34%8,40076億9760万+2.26%8.960.48
11/22676676669671+0.45%5,70075億9572万+1.21%8.840.47
11/21673675666668-0.74%3,10075億6176万+1.06%8.80.47
11/20681681655673-1.32%18,10076億1836万+1.97%8.870.47
11/19682682664682+0.15%11,00077億2024万+3.49%8.990.48
11/18697705681681-2.3%22,40077億892万+3.5%8.970.48
11/15707707697697-0.43%22,90078億9004万+6.09%9.180.49
11/14690700689700-0.57%23,20079億2400万+6.71%9.220.49
11/13700705661704+2.03%46,80079億6928万+7.48%9.280.5
11/12690690686690+1.17%2,50078億1080万+5.34%9.090.49
11/11686699682682+1.79%8,00077億2024万+3.96%8.990.48
11/08670670669670+0.15%5,00075億8440万+2.13%8.830.47
11/07647669647669+3.4%10,60075億7308万+1.98%8.820.47
11/06655655647647-1.07%2,80073億2404万-1.52%8.530.46
11/05652656647654+1.71%3,30074億328万-0.76%8.620.46
11/01648652640643-2.58%11,00072億7876万-2.87%8.470.45
10/31670670657660-0.6%3,80074億7120万-0.6%8.70.47
10/30670673656664+0.45%9,20075億1648万-0.3%8.750.47