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
03/31498500491496+1.02%132,100202億9570万-5.34%37.110.77
03/28493499491491-1.01%61,500200億9111万-6.48%36.740.77
03/27489502488496-4.98%219,100202億9570万-5.7%37.110.77
03/26514522511522+2.35%191,700213億5959万-1.14%39.050.82
03/25513514510510-0.78%157,800208億6856万-3.41%38.160.8
03/24514515512514-0.19%124,400210億3224万-2.84%38.460.8
03/20521521510515-1.53%99,800210億7316万-2.83%38.530.8
03/19525526523523-0.95%61,200214億51万-1.32%39.130.82
03/18524528524528+0.38%40,500216億510万-0.56%39.50.82
03/17528529525526-0.38%50,100215億2326万-0.94%39.350.82
03/14530531527528-0.56%65,600216億510万-0.56%39.50.82
03/13530532530531-0.19%36,000217億2786万0%39.730.83
03/125315325305320%39,900217億6878万+0.38%39.80.83
03/115325325305320%36,500217億6878万+0.57%39.80.83
03/10532532531532+0.19%33,500217億6878万+0.57%39.80.83
03/075325335315310%35,700217億2786万+0.38%39.730.83
03/06531532530531+0.19%26,400217億2786万+0.19%39.730.83
03/055325335305300%22,700216億8694万0%39.650.83
03/04530532530530-0.19%18,300216億8694万0%39.650.83
03/035325325285310%36,000217億2786万0%39.730.83
02/28533534530531-0.38%35,800217億2786万0%39.730.83
02/27534535533533-0.19%19,900218億970万+0.38%39.880.83
02/26531534531534+0.56%24,300218億5061万+0.38%39.950.83
02/25530533530531+0.19%22,700217億2786万-0.19%39.730.83
02/24530532529530-0.38%22,000216億8694万-0.56%39.650.83
02/21529532528532+0.76%12,800217億6878万-0.19%39.80.83
02/20530532526528-0.38%22,200216億510万-0.94%39.50.82
02/19532532529530-0.38%8,500216億8694万-0.75%39.650.83
02/18531532527532+0.38%11,200217億6878万-0.37%39.80.83
02/17530532526530+0.38%20,600216億8694万-0.75%39.650.83
02/14532534525528-0.75%30,100216億510万-1.12%39.50.82
02/13535535531532-0.19%14,200217億6878万-0.37%39.80.83
02/125355355325330%16,500218億970万-0.19%39.880.83
02/10534535531533+0.57%24,600218億970万0%39.880.83
02/07532534529530+0.38%26,100216億8694万-0.56%39.650.83
02/06518528517528+1.93%35,300216億510万-0.94%39.50.82
02/05523523511518+2.37%47,600211億9591万-2.63%38.760.81
02/04515515500506-3.98%148,100207億489万-4.71%37.860.79
02/03533534527527-1.68%52,500215億6418万-0.75%39.430.82
01/31538543533536+0.19%28,400219億3245万+1.13%40.10.84
01/30540540535535-1.47%37,000218億9153万+1.13%40.030.84
01/29540545539543+0.74%32,700222億1888万+3.04%40.630.85
01/28536539536539+0.75%42,600220億5521万+2.47%40.330.84
01/27533535525535-1.11%57,200218億9153万+2.1%40.030.84
01/24539542536541+0.37%30,300221億3705万+3.44%40.480.84
01/23550550539539-1.64%56,100220億5521万+3.26%40.330.84
01/22548549546548+0.37%38,300224億2348万+5.18%410.86
01/21544546543546+0.74%44,600223億4164万+5.2%40.850.85
01/20538542538542+0.74%37,800221億7796万+4.63%40.550.85
01/17538538535538+0.19%24,800220億1429万+4.06%40.250.84
01/16536537535537+0.37%24,100219億7337万+4.07%40.180.84
01/15532536532535+0.38%37,400218億9153万+3.68%40.030.84
01/14530534526533-0.19%47,700218億970万+3.5%39.880.83
01/10533535530534+0.38%38,500218億5061万+3.69%39.950.83
01/09527532527532+0.95%46,600217億6878万+3.5%39.80.83
01/08526528525527+0.19%20,600215億6418万+2.73%39.430.82
01/075275275255260%30,300215億2326万+2.53%39.350.82
01/06525527521526+0.19%60,500215億2326万+2.73%39.350.82
2013
12/30520525519525+1.55%78,500214億8235万+2.74%39.280.82
12/27519519513517+0.39%40,000211億5499万+1.37%38.680.81
12/26503515503515+3%60,600210億7316万+1.18%38.530.8
12/25500501498500+0.2%91,300204億5938万-1.57%37.410.78
12/24500502499499-0.2%92,200204億1846万-1.77%37.330.78
12/20501501500500-0.2%44,000204億5938万-1.57%37.410.78
12/19503504501501-0.6%54,400205億29万-1.38%37.480.78
12/18503505502504+0.2%26,600206億2305万-0.79%37.710.79
12/17504506502503-0.98%36,800205億8213万-0.98%37.630.79
12/16508508503508+0.79%39,300207億8673万0%38.010.79
12/13510510504504-0.59%30,900206億2305万-0.59%37.710.79
12/12508515504507-0.39%38,200207億4581万0%37.930.79
12/11515515509509-1.17%36,700208億2764万+0.59%38.080.79
12/10517517514515-0.39%23,600210億7316万+1.78%38.530.8
12/09518519515517-0.19%43,600211億5499万+2.38%38.680.81
12/06516518513518+0.19%29,100211億9591万+2.78%38.760.81
12/05515519513517+0.19%17,400211億5499万+2.78%38.680.81
12/04520522512516-1.53%46,300211億1408万+2.79%38.610.81
12/03526526520524-0.38%44,200214億4143万+4.38%39.20.82
12/02525527523526+1.15%76,900215億2326万+5.2%39.350.82
11/29514520514520+1.36%84,600212億7775万+4.21%38.910.81
11/28510513507513+0.98%53,000209億9132万+3.01%38.380.8
11/27502509502508+1.4%52,400207億8673万+2.21%38.010.79
11/26500503500501+0.2%46,000205億29万+0.8%37.480.78
11/25501502500500-0.2%32,000204億5938万+0.6%37.410.78
11/22500502500501+0.2%29,600205億29万+0.8%37.480.78
11/21499501498500+0.2%18,400204億5938万+0.81%37.410.78
11/205005014994990%28,800204億1846万+0.6%37.330.78
11/195025024994990%29,200204億1846万+0.6%37.330.78
11/18498501498499+0.4%52,000204億1846万+0.6%37.330.78
11/15498500496497+0.2%24,200203億3662万+0.4%37.180.78
11/14498499496496-0.4%29,300202億9570万+0.2%37.110.77
11/13497498495498+0.2%18,800203億7754万+0.61%37.260.78
11/12497498494497+0.2%22,400203億3662万+0.61%37.180.78
11/11495496493496-0.2%19,600202億9570万+0.4%37.110.77
11/08495497491497+0.4%21,200203億3662万+0.61%37.180.78
11/07492495492495+0.41%14,600202億5478万+0.2%37.030.77
11/06491495491493-0.4%15,400201億7294万-0.2%36.890.77
11/05491496490495-0.4%42,400202億5478万0%37.030.77
11/01498498495497+0.2%17,900203億3662万+0.4%37.180.78
10/31497498496496-0.2%15,800202億9570万+0.2%37.110.77
10/30499499495497+0.2%21,200203億3662万+0.4%37.180.78