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
03/31465485465482+4.78%2,60020億2787万-3.79%13.421.64
03/28457460451460+1.55%3,10019億3531万-8.37%12.811.57
03/27466469450453-1.09%5,70019億586万-10.3%12.621.54
03/26471475440458-2.76%8,10019億2689万-9.84%12.751.56
03/25473491471471+1.29%26,30019億8159万-7.83%13.121.61
03/24468488465465-0.64%3,70019億5634万-9.53%12.951.58
03/20480481457468-4.68%14,90019億6896万-9.3%13.031.59
03/19495499486491-0.81%5,40020億6573万-5.21%13.671.67
03/18490500490495+1.02%4,00020億8256万-4.81%13.791.69
03/17484500481490+0.2%6,00020億6152万-6.13%13.651.67
03/14485493479489-1.81%20,60020億5732万-6.86%13.621.67
03/13499502492498-1.19%7,60020億9518万-5.14%13.871.7
03/12500509498504+1.41%5,20021億2042万-3.63%14.041.72
03/11515517491497-3.5%15,40020億9097万-4.61%13.841.69
03/10540540506515-3.01%9,80021億6670万-1.53%14.341.75
03/07525533525531+1.72%1,90022億3402万+1.14%14.791.81
03/06540542522522-3.33%2,60021億9615万-0.76%14.541.78
03/05540549530540+5.88%2,30022億7188万+2.08%15.041.84
03/045155255105100%4,60021億4567万-3.95%14.21.74
03/03505516498510-0.97%13,50021億4567万-4.67%14.21.74
02/28529529512515-2.65%10,20021億6670万-4.63%14.341.75
02/27551553519529-3.99%7,30022億2560万-3.11%14.731.8
02/26548555530551+2.04%8,70023億1816万-0.18%15.341.88
02/25540545538540-0.92%6,00022億7188万-3.05%15.041.84
02/24545550525545+5.83%8,90022億9292万-3.2%15.181.86
02/21535535515515-0.96%2,50021億6670万-9.49%14.341.75
02/20538540520520-3.35%5,90021億8774万-9.72%14.481.77
02/19545549538538+1.51%2,50022億6347万-7.88%14.981.83
02/18529545522530-3.46%8,90022億2981万-10.17%14.761.81
02/17512549510549+7.65%13,00023億975万-7.89%15.291.87
02/14512520500510-1.92%5,20021億4567万-15.28%14.21.74
02/13537538508520-4.06%11,00021億8774万-14.47%14.481.77
02/12556556537542+1.12%14,20022億8030万-11.58%15.091.85
02/10555571522536-5.13%42,10022億5505万-13.27%14.931.83
02/07501565501565+16.49%50,20023億7706万-9.6%15.731.93
02/06500508482485+7.06%22,60020億4049万-22.89%13.511.65
02/05499499450453-3%40,10019億586万-29%12.621.54
02/04458486450467-11.55%50,50019億6476万-27.93%13.011.59
02/03535535501528-6.38%42,40022億2140万-19.76%14.71.8
01/31580580533564+1.44%30,50023億7286万-14.8%15.711.92
01/30568589553556-8.55%53,40023億3920万-16.39%15.481.89
01/29600611592608+2.18%10,60025億5797万-9.12%16.932.07
01/28618630593595-0.5%33,50025億328万-11.19%16.572.03
01/27601610572598-6.27%55,80025億1590万-11.41%16.652.04
01/24640645621638-3.92%34,60026億8419万-6.31%17.772.17
01/23680682662664-1.63%17,80027億9358万-3.63%18.492.26
01/22678690670675-0.44%22,70028億3986万-2.74%18.82.3
01/21685688673678-2.45%13,20028億5248万-3.42%18.882.31
01/20700700681695-1.42%26,30029億2400万-1.14%19.362.37
01/17657705657705+4.44%47,80029億6607万+0.86%19.632.4
01/16720720665675-6.77%87,10028億3986万-2.32%18.82.3
01/15695734694724+6.31%74,60030億4601万+5.85%20.162.47
01/14680694664681-2.58%37,50028億6510万+0.89%18.972.32
01/10690719680699+3.25%40,50029億4083万+4.64%19.472.38
01/09666718656677+1.65%63,70028億4827万+2.58%18.852.31
01/08660666640666+1.22%29,60028億199万+2.15%18.552.27
01/07672685653658-1.94%37,30027億6833万+2.02%18.322.24
01/06694694660671-3.45%23,70028億2303万+5.17%18.692.29
2013
12/30672705656695+2.06%67,10027億8500万+9.97%18.312.24
12/27717717680681-3.81%39,70027億2890万+9.31%17.942.2
12/26683719677708+3.66%74,30028億3709万+15.12%18.652.28
12/25690746658683-5.92%208,80027億3691万+12.71%17.992.2
12/24635726635726+15.97%294,90029億922万+21.4%19.122.34
12/20631675619626-3.84%90,70025億850万+6.28%16.492.02
12/19644695609651+2.36%175,20026億868万+11.66%17.152.1
12/18669669623636-2%154,40025億4857万+10.23%16.752.05
12/17714732625649-7.94%200,80026億67万+13.46%17.12.09
12/16759759650705-7.11%144,40028億2507万+24.78%18.572.27
12/13771819730759-8.66%301,70030億4146万+36.27%19.992.45
12/12767952741831+3.62%799,40033億2998万+51.09%21.892.68
12/11771877720802-6.42%585,50032億1377万+47.7%21.132.59
12/10857857857857+21.22%175,70034億3417万+59%22.582.76
12/09707707707707+16.47%21,90028億3309万+33.15%18.622.28
12/06508607505607+19.72%313,80024億3237万+14.74%15.991.96
12/05515520494507+0.4%63,10020億3165万-4.16%13.361.63
12/04505510494505+3.06%63,20020億2363万-5.25%13.31.63
12/03499500488490-2%26,40019億6352万-9.09%12.911.58
12/02499512487500+1.63%35,50020億360万-8.59%13.171.61
11/29488495486492+1.23%25,80019億7154万-11.67%12.961.59
11/28489493486486-1.82%21,60019億4749万-14.29%12.81.57
11/27489496489495+1.23%19,70019億8356万-13.76%13.041.6
11/26490499486489-2.78%31,70019億5952万-15.54%12.881.58
11/25496503484503+4.36%51,40020億1562万-14.16%13.251.62
11/224855504784820%144,20019億3147万-18.17%12.71.55
11/21476490476482-1.83%32,10019億3147万-18.86%12.71.55
11/20468496468491+3.81%37,60019億6753万-17.48%12.931.58
11/19483491470473-3.86%70,80018億9540万-20.37%12.461.52
11/18512512490492+0.41%39,40019億7154万-17.17%12.961.59
11/15495502482490-2.97%85,10019億6352万-17.37%12.911.58
11/14507569502505+2.64%139,00020億2363万-14.7%13.31.63
11/13499514491492+0.2%79,60019億7154万-16.89%12.961.59
11/12510518483491-1.8%89,70019億6753万-17.34%12.931.58
11/11565573500500-12.74%212,30020億360万-16.67%13.171.61
11/08655718573573-14.86%277,20022億9612万-4.82%15.091.85
11/07704720652673-2.46%104,00026億9684万+11.24%17.732.17
11/06680695651690+4.07%72,70027億6496万+15.19%18.182.22
11/05622670621663+0.15%82,70026億5677万+12.56%17.472.14
11/01613670604662+9.06%86,30026億5276万+14.73%17.442.13
10/31640644606607+0.33%56,70024億3237万+7.62%15.991.96
10/30654670593605-6.49%129,90024億2435万+9.01%15.941.95