株価チャート

2013/10/04~2014/03/28

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
03/28460460452452-1.74%60069億9244万-2.8%-0.7
03/27460460444460-8.91%4,10071億1620万-1.08%-0.72
03/26505505505505-0.2%10078億1235万+8.84%-0.79
03/25506506506506+5.2%4,20078億2782万+9.76%-0.79
03/24476481476481+2.12%70074億4107万+5.02%-0.75
03/20478478470471+1.07%1,00072億8637万+3.06%-0.73
03/19477477461466-2.31%2,70072億902万+1.97%-0.72
03/18475477475477+1.49%3,90073億7919万+4.61%-0.74
03/17470470469470+1.29%50072億7090万+3.3%-0.73
03/144644644644640%30071億7808万+2.43%-0.72
03/13464464464464+0.43%10071億7808万+2.43%-0.72
03/12462462462462-0.43%10071億4714万+2.21%-0.72
03/10462464462464+1.75%30071億7808万+2.65%-0.72
03/07454461450456-2.98%2,10070億5432万+0.88%-0.71
03/064694704694700%2,50072億7090万+3.98%-0.73
03/054704704704700%10072億7090万+3.98%-0.73
03/04470470470470-1.26%80072億7090万+3.98%-0.73
03/03455476455476+4.62%70073億6372万+5.31%-0.74
02/254634634554550%5,80070億3885万+0.89%-0.71
02/244554554554550%60070億3885万+0.89%-0.71
02/214504554504550%1,60070億3885万+0.89%-0.71
02/20452455452455+0.66%1,80070億3885万+0.89%-0.71
02/19450452450452+0.44%70069億9244万+0.22%-0.7
02/18450450450450+5.14%7,60069億6150万-0.22%-0.7
02/17429436428428-1.83%4,10066億2116万-5.1%-0.67
02/124364364354360%1,10067億4492万-3.54%-0.68
02/104404414364360%5,10067億4492万-3.54%-0.68
02/07440440436436-0.91%90067億4492万-3.75%-0.68
02/05440440440440-3.3%20068億680万-3.08%-0.68
02/044334554334550%2,10070億3885万+0.22%-0.71
02/03448455448455-0.22%50070億3885万0%-0.71
01/29436465436456+4.59%3,00070億5432万+0.22%-0.71
01/28438438436436-1.13%1,10067億4492万-4.18%-0.68
01/27444444440441-1.34%5,30068億2227万-3.29%-0.69
01/244474474394470%1,70069億1509万-2.19%-0.7
01/23451451445447-0.67%8,00069億1509万-2.19%-0.7
01/22454457450450-4.26%5,90069億6150万-1.75%-0.7
01/21469476469470+3.3%1,20072億7090万+2.4%-0.73
01/20459459455455-3.6%4,10070億3885万-0.87%-0.71
01/17470474470472+0.43%90073億184万+2.61%-0.73
01/16460470460470+2.17%80072億7090万+2.17%-0.73
01/154604604604600%1,10071億1620万0%-0.72
01/14454460454460+1.32%60071億1620万-0.22%-0.72
01/104544544544540%60070億2338万-1.73%-0.71
01/094544544544540%60070億2338万-2.16%-0.71
01/08459460454454-1.09%1,30070億2338万-2.37%-0.71
01/07460460452459+1.55%60071億73万-1.29%-0.71
01/06452452452452-0.66%50069億9244万-2.59%-0.7
2013
12/30455455455455+1.79%40070億3885万-1.94%-0.71
12/27447447447447+0.22%10069億1509万-3.66%-0.7
12/264464504464460%80068億9962万-4.09%-0.69
12/25463463436446-3.88%7,60068億9962万-4.09%-0.69
12/24456464456464+1.75%1,70071億7808万-0.22%-0.72
12/20460460456456-0.44%3,50070億5432万-1.94%-0.71
12/19460460458458-0.43%50070億8526万-1.29%-0.71
12/184604604604600%1,80071億1620万-0.65%-0.72
12/17460460460460+0.66%30071億1620万-0.43%-0.72
12/16457457457457-0.65%10070億6979万-1.08%-0.71
12/13464464460460-1.92%1,40071億1620万-0.43%-0.72
12/12467469467469+0.43%70072億5543万+1.3%-0.73
12/11467467467467-0.85%10072億2449万+1.08%-0.73
12/104714714714710%1,80072億8637万+1.95%-0.73
12/094714724714710%1,40072億8637万+1.95%-0.73
12/06471471471471-1.67%40072億8637万+1.95%-0.73
12/05480480472479-0.21%60074億1013万+3.68%-0.75
12/044804804644800%1,80074億2560万+4.12%-0.75
12/03475480475480-1.03%50074億2560万+4.12%-0.75
12/02485485484485-2.02%1,50075億295万+5.43%-0.75
11/29475495474495+4.21%2,70076億5765万+7.84%-0.77
11/28447475447475+5.32%2,30073億4825万+3.71%-0.74
11/27451451451451+0.89%10069億7697万-1.53%-0.7
11/26447447447447-1.76%10069億1509万-2.4%-0.7
11/25456456455455-0.44%4,90070億3885万-0.87%-0.71
11/22455460449457-0.65%1,40070億6979万-0.65%-0.71
11/21454460454460+1.32%1,70071億1620万0%-0.72
11/204544544544540%6,60070億2338万-1.3%-0.71
11/18455455454454+1.34%3,10070億2338万-1.52%-0.71
11/15440448440448+3.23%20069億3056万-2.82%-0.7
11/13433449433434-0.46%30067億1398万-6.26%-0.68
11/12454454436436-2.24%70067億4492万-6.03%-0.68
11/11415446415446-1.98%6,70068億9962万-4.09%-0.69
11/08455455455455-1.3%10070億3885万-2.36%-0.71
11/05463463461461-2.54%1,50071億3167万-1.07%-0.72
10/31461473461473+3.96%3,60073億1731万+1.28%-0.74
10/29455455455455-0.66%10070億3885万-2.57%-0.71
10/25461461458458-1.93%6,60070億8526万-2.14%-0.71
10/244674674614670%2,20072億2449万-0.43%-0.73
10/23468468467467-0.21%90072億2449万-0.43%-0.73
10/224684684684680%70072億3996万-0.21%-0.73
10/21469469468468-0.21%80072億3996万-0.21%-0.73
10/18468469468469+0.21%2,20072億5543万0%-0.73
10/17464468464468+1.74%50072億3996万-0.21%-0.73
10/16463464460460-0.86%2,20071億1620万-1.92%-0.72
10/154644644644640%40071億7808万-1.28%-0.72
10/114644644644640%80071億7808万-1.49%-0.72
10/10463467463464-1.07%40071億7808万-1.69%-0.72
10/09469469469469-0.21%10072億5543万-0.85%-0.73
10/08466470466470+0.86%1,40072億7090万-0.63%-0.73
10/07469469465466-0.64%80072億902万-1.69%-0.72
10/044694764694690%80072億5543万-1.05%-0.73