株価チャート

2013/10/25~2014/03/31

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
03/31442466442450+5.63%2,50041億9418万-1.32%22.020.45
03/28422426422426+1.43%1,50039億7049万-7.19%20.840.42
03/274114204114200%80039億1456万-9.29%20.550.42
03/26415420415420+0.24%90039億1456万-10.06%20.550.42
03/254254254184190%1,80039億524万-10.85%20.50.42
03/24428428418419-1.87%3,50039億524万-11.23%20.50.42
03/20427427425427-0.7%50039億7981万-10.48%20.890.42
03/19436436430430+0.23%2,70040億777万-10.79%21.040.43
03/18425429425429+2.88%2,10039億9845万-12.27%20.990.43
03/17447448412417-8.35%34,40038億8660万-15.76%20.40.41
03/14464468455455-2.36%4,50042億4078万-9.36%22.260.45
03/13466470466466-0.85%1,60043億4330万-7.91%22.80.46
03/12480480470470-2.08%5,40043億8058万-8.02%230.47
03/11477480477480+1.05%2,00044億7379万-7.16%23.490.48
03/10473476473475+0.85%90044億2719万-9.18%23.240.47
03/07471471469471-1.05%1,80043億8990万-10.96%23.050.47
03/06468477468476+1.28%3,30044億3651万-11.03%23.290.47
03/05464470464470+3.75%1,10043億8058万-13.28%230.47
03/04467467450453-3%11,90042億2214万-17.49%22.170.45
03/03491491445467-3.31%14,40043億5262万-15.86%22.850.46
02/28490490483483-0.41%1,20045億175万-14.21%23.630.48
02/27492492484485-0.61%6,00045億2039万-14.76%23.730.48
02/26495496488488-2.4%7,80045億4835万-15.28%23.880.48
02/25498515496500-0.4%4,80046億6020万-14.09%24.460.5
02/24534534500502-4.74%4,80046億7884万-14.48%24.560.5
02/21529529500527+1.35%3,00049億1185万-11.28%25.790.52
02/20541541520520-0.19%4,80048億4660万-13.19%25.440.52
02/19488522486521+5.04%6,30048億5592万-13.88%25.490.52
02/18480497470496+3.55%12,50046億2291万-18.69%24.270.49
02/17509509440479-10.47%59,60044億6447万-22.37%23.440.47
02/14540540506535-3.95%26,80049億8641万-14.26%26.180.53
02/13593593557557-6.7%3,50051億9146万-11.31%27.250.55
02/12594600594597+0.51%2,50055億6427万-5.24%29.210.59
02/10605608594594+2.06%4,30055億3631万-5.86%29.060.59
02/07569590569582+2.65%2,10054億2447万-7.91%28.480.58
02/06558568523567-3.24%22,50052億8466万-10.28%27.740.56
02/05630630586586-4.09%7,30054億6175万-7.42%28.670.58
02/04585611580611-2.71%4,70056億9476万-3.48%29.90.61
02/03638638628628-0.48%40058億5321万-0.63%30.730.62
01/31611631611631+2.6%40058億8117万-0.16%30.870.63
01/30618618615615-5.09%1,80057億3204万-2.69%30.090.61
01/29642648640648+0.62%2,20060億3961万+2.53%31.710.64
01/28620647620644+3.87%1,20060億233万+1.9%31.510.64
01/27632632615620-4.32%2,50057億7864万-2.05%30.340.61
01/23648648648648+0.47%10060億3961万+2.05%31.710.64
01/22645645640645-0.46%2,70060億1165万+1.42%31.560.64
01/21645648645648+1.57%2,00060億3961万+1.89%31.710.64
01/16645652638638-1.39%14,90059億4641万+0.16%31.220.63
01/15650661646647-1.97%2,60060億3029万+1.41%31.660.64
01/14647660647660-0.75%80061億5146万+3.13%32.290.65
01/10659665659665+0.91%3,60061億9806万+3.58%32.540.66
01/09640659639659+1.38%90061億4214万+2.49%32.240.65
01/08643650637650-1.96%4,70060億5826万+0.78%31.80.64
01/07662663650663+2%2,20061億7942万+2.63%32.440.66
01/06648650640650+1.88%1,10060億5826万+0.46%31.80.64
2013
12/30615638615638+2.08%8,40059億4641万-1.85%31.220.63
12/27615625600625+0.81%4,00058億2525万-4.29%30.580.62
12/26597620597620+3.33%1,80057億7864万-5.49%30.340.61
12/25600600575600+2.39%13,50055億9224万-9.09%29.360.59
12/24590590586586-0.85%4,60054億6175万-11.75%28.670.58
12/20597597590591-1.01%2,40055億835万-11.79%28.920.59
12/19598598586597+1.19%8,00055億6427万-11.56%29.210.59
12/18591595586590-3.44%8,90054億9903万-13.36%28.870.59
12/17607612585611-3.32%19,20056億9476万-11.45%29.90.61
12/166336336196320%6,70058億9049万-9.46%30.920.63
12/13631643631632-1.86%3,20058億9049万-10.35%30.920.63
12/12654654644644-1.53%4,10060億233万-9.55%31.510.64
12/11660660653654-3.11%1,80060億9554万-8.91%320.65
12/10677677675675-0.44%1,90062億9127万-6.9%33.030.67
12/09678678678678+3.51%20063億1923万-6.87%33.170.67
12/06656656655655-1.21%1,00061億486万-10.27%32.050.65
12/05664664656663-0.15%5,20061億7942万-9.67%32.440.66
12/04660675660664-4.87%13,90061億8874万-9.91%32.490.66
12/03698698698698-0.14%30065億563万-5.55%34.150.69
12/02681699674699+0.14%10,20065億1495万-5.67%34.20.69
11/29687698675698-0.29%5,30065億563万-5.8%34.150.69
11/28682700682700+1.89%2,80065億2428万-5.66%34.250.69
11/27692693685687-1.86%10,80064億311万-7.54%33.610.68
11/26703712700700-2.37%2,70065億2428万-6.04%34.250.69
11/25696717696717+1.85%3,30066億8272万-4.02%35.080.71
11/22706706694704-0.28%11,50065億6156万-5.88%34.450.7
11/21707710705706-1.94%7,30065億8020万-5.87%34.540.7
11/20701720701720+1.41%7,10067億1068万-4%35.230.71
11/19715720710710-1.93%3,70066億1748万-5.21%34.740.7
11/18725725710724-0.14%11,60067億4796万-3.08%35.420.72
11/15714725694725-2.55%33,20067億5729万-2.68%35.470.72
11/14751766712744-8.26%58,70069億3437万+0.13%36.40.74
11/13800823796811-0.49%14,30075億5884万+9.59%39.680.8
11/12811820810815+0.62%15,60075億9612万+10.88%39.880.81
11/11797810797810+1.63%15,30075億4952万+11.11%39.630.8
11/08797797761797-0.13%4,30074億2835万+10.08%390.79
11/07790798763798-2.68%21,40074億3767万+10.99%39.050.79
11/06745820745820+10.07%22,70076億4272万+14.53%40.120.81
11/05740745723745-0.4%2,30069億4369万+4.78%36.450.74
11/01743748725748+0.67%13,80069億7165万+5.35%36.60.74
10/31735743730743+1.09%8,70069億2505万+4.94%36.350.74
10/30720735720735+0.27%3,90068億5049万+4.26%35.960.73
10/29718733718733+0.41%1,50068億3185万+3.97%35.870.73
10/28714730714730+2.24%4,40068億389万+3.4%35.720.72
10/25712730712714-0.14%4,10066億5476万+1.13%34.940.71