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
03/31615624606612-0.49%78,100144億5005万-5.26%4.990.53
03/28599618590615+3.89%99,600145億2088万-5.53%5.010.53
03/27585595574592-0.67%123,600139億7783万-9.62%4.830.51
03/26620620585596-4.49%224,600140億7227万-9.83%4.860.51
03/25631634621624+0.16%66,800147億3338万-6.45%5.090.54
03/24615633615623+2.3%123,600147億977万-7.01%5.080.54
03/20608637604609+2.87%294,200143億7922万-9.38%4.970.52
03/19604608586592-2.15%99,500139億7783万-12.43%4.830.51
03/18600610600605+2.54%94,000142億8477万-10.77%4.930.52
03/17597604588590-2.8%126,400139億3060万-13.11%4.810.51
03/14632636605607-5.45%275,300143億3199万-10.74%4.950.52
03/13650670634642-1.23%209,400151億5839万-5.59%5.230.55
03/12670672648650-4.41%255,300153億4728万-4.13%5.30.56
03/11685687676680-0.73%59,200160億5561万+0.74%5.540.58
03/10693702685685-1.86%77,600161億7367万+1.78%5.580.59
03/07692703682698+1.75%170,700164億8061万+4.02%5.690.6
03/06681687673686+0.88%81,400161億9728万+2.54%5.590.59
03/05682687677680+2.1%64,800160億5561万+1.8%5.540.58
03/04665673646666+0.15%113,400157億2505万-0.15%5.430.57
03/03662669649665-1.04%105,900157億144万-0.3%5.420.57
02/28673680665672-0.74%89,000158億6672万+0.6%5.480.58
02/27698698675677-2.17%93,800159億8478万+1.35%5.520.58
02/26700700674692-1.14%178,600163億3895万+3.28%5.640.6
02/25714714697700-0.57%122,100165億2784万+4.48%5.710.6
02/24725726702704-3.43%200,500166億2228万+4.92%5.740.61
02/21726743720729+1.11%142,200172億1256万+8.64%5.940.63
02/20730736721721-2.3%135,100170億2367万+7.61%5.880.62
02/19729761727738+0.41%361,100174億2506万+10.64%6.020.63
02/18693740688735+6.06%524,900173億5423万+10.86%5.990.63
02/17694701685693+0.43%96,400163億6256万+5.16%5.650.6
02/14693699672690-1.43%193,800162億9172万+5.02%5.630.59
02/13689723687700+7.53%605,000165億2784万+6.87%5.710.6
02/12644653634651+2.68%114,300153億7089万-0.15%5.310.56
02/10628638628634+2.92%71,400149億6950万-2.61%5.170.55
02/07610621607616+2.67%54,300145億4449万-5.23%5.020.53
02/06598612590600+2.04%86,000141億6672万-7.55%4.890.52
02/05590594581588+1.38%61,600138億8338万-9.4%4.790.51
02/04596598580580-6%105,900136億9449万-10.63%4.730.5
02/03636636612617-3.29%77,200145億6811万-4.78%5.030.53
01/31652656628638-1.39%95,200150億6394万-1.24%5.20.55
01/30660660637647-3.43%105,300152億7644万+0.47%5.280.56
01/29672678660670+0.9%99,700158億1950万+4.52%5.460.58
01/286636806636640%81,800156億7783万+4.08%5.410.57
01/27665676655664-1.63%89,200156億7783万+4.57%5.410.57
01/24677688673675-2.03%82,700159億3756万+6.8%5.50.58
01/23701704687689-2.27%77,500162億6811万+9.54%5.620.59
01/22708709699705-0.56%70,000166億4589万+12.8%5.750.61
01/21714724703709-1.12%109,300167億4034万+14.17%5.780.61
01/20709746706717+1.41%267,500169億2923万+16.21%5.850.62
01/17693713687707+0.14%207,000166億9311万+15.52%5.760.61
01/16642737640706+10.66%706,200166億6950万+16.31%5.760.61
01/15637639633638+0.47%84,900150億6394万+5.8%5.20.55
01/14625636619635+0.16%100,200149億9311万+5.31%5.180.55
01/10644644628634-1.09%55,800149億6950万+5.32%5.170.55
01/09643645633641-0.16%150,200151億3477万+6.66%5.230.55
01/08635643630642+2.07%132,900151億5839万+7.18%5.230.55
01/076376406226290%143,500148億5144万+5.01%5.130.54
01/06625634614629+2.11%229,600148億5144万+5.01%5.130.54
2013
12/30594624594616+3.7%176,100145億4449万+3.01%5.020.53
12/275995995835940%81,400140億2505万-0.67%4.840.51
12/26593599585594+1.37%89,800140億2505万-0.83%4.840.51
12/25574587566586+3.9%102,300138億3616万-2.33%4.780.5
12/24568571552564-0.7%148,200133億1671万-6.16%4.60.49
12/205635755615680%101,000134億1116万-5.96%4.630.49
12/19592592567568-2.24%174,100134億1116万-6.12%4.630.49
12/18586592577581-0.85%86,900137億1810万-4.13%4.740.5
12/17592596583586-0.85%45,100138億3616万-3.3%4.780.5
12/16604604590591-1.01%61,300139億5421万-2.31%4.820.51
12/13598605585597-0.5%126,100140億9588万-1.16%4.870.51
12/12589607587600+0.67%60,900141億6672万-0.33%4.890.52
12/11592598580596+0.34%80,900140億7227万-0.67%4.860.51
12/10605605593594-1.49%54,500140億2505万-0.17%4.840.51
12/09600608597603+1.52%80,900142億3755万+2.2%4.920.52
12/06589596588594+0.34%55,700140億2505万+2.06%4.840.51
12/05615615590592-2.95%133,200139億7783万+2.96%4.830.51
12/04618620605610-1.61%78,600144億283万+7.58%4.970.52
12/03614627608620+1.81%125,900146億3894万+10.91%5.050.53
12/02604613602609-0.16%86,500143億7922万+10.53%4.970.52
11/29605615603610-0.65%104,800144億283万+12.34%4.970.52
11/28622627612614-0.97%67,600144億9727万+14.77%5.010.53
11/27633634617620-1.74%97,300146億3894万+17.65%5.050.53
11/26615639605631+2.94%262,900148億9866万+21.81%5.140.54
11/25610617585613+0.82%232,900144億7366万+20.2%50.53
11/22621625597608-1.46%212,600143億5560万+21.36%4.960.52
11/21620625610617-0.8%179,700145億6811万+25.15%5.030.53
11/206326336086220%339,900146億8616万+28.25%5.070.53
11/19622645618622-0.32%310,300146億8616万+30.67%5.070.53
11/18629659621624+1.96%559,600147億3338万+33.33%5.090.54
11/15605619593612+4.08%369,300144億5005万+33.33%4.990.53
11/14582605575588+0.34%309,300138億8338万+30.38%4.790.51
11/13574630564586+3.9%625,300138億3616万+31.98%4.780.5
11/12555572545564+3.49%314,900133億1671万+29.36%4.60.49
11/11566600534545-1.98%793,800128億6810万+26.74%4.440.47
11/08539566535556+1.46%621,900131億2782万+31.13%4.530.48
11/07503557491548+14.88%1,458,400129億3893万+31.1%4.470.47
11/06465490444477+3.25%431,900112億6254万+15.5%3.890.41
11/05407485402462+13.79%395,300109億837万+12.68%3.770.4
11/01405407405406-0.73%12,90095億8614万-0.49%3.310.35
10/31410414407409-0.73%10,40096億5698万0%3.330.35
10/30411414408412+0.24%13,10097億2781万+0.73%3.360.35