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
03/31634637612618-1.12%207,700440億4542万+0.16%-1.28
03/28617626612625+1.46%174,700445億4431万+1.13%-1.29
03/27608619593616+1.48%317,900439億288万-0.32%-1.27
03/26608622601607-0.16%421,400432億6144万-1.94%-1.25
03/25615622606608+0.16%159,400433億3271万-2.09%-1.25
03/24601627600607+2.71%274,000432億6144万-2.41%-1.25
03/20600603582591-2.15%244,400421億2110万-5.14%-1.22
03/19611620598604-0.49%167,600430億4762万-3.36%-1.25
03/18601610598607+2.19%138,600432億6144万-3.19%-1.25
03/17598602591594-0.67%185,400423億3492万-5.41%-1.23
03/14605609598598-2.29%249,500426億2000万-4.93%-1.23
03/13615624611612-0.49%123,100436億1779万-2.86%-1.26
03/12617620609615-0.81%115,100438億3160万-2.38%-1.27
03/11619626617620+0.16%81,000441億8796万-1.59%-1.28
03/10620628617619-1.43%89,900441億1669万-1.9%-1.28
03/07637638626628-0.95%95,000447億5813万-0.79%-1.3
03/06623635623634+0.96%78,400451億8575万-0.16%-1.31
03/05625631624628+0.96%69,400447億5813万-1.41%-1.3
03/04612624609622+0.97%102,900443億3050万-2.51%-1.28
03/03622628613616-0.81%118,000439億288万-3.9%-1.27
02/28625628611621-0.8%169,000442億5923万-3.57%-1.28
02/27630630620626-0.63%182,900446億1558万-3.25%-1.29
02/26641642630630-2.78%131,400449億67万-3.08%-1.3
02/25645650642648+1.57%99,600461億8354万-0.61%-1.34
02/24634651633638-0.16%69,000454億7084万-2.45%-1.32
02/21628642628639+1.11%100,200455億4211万-2.74%-1.32
02/20643646629632-1.71%65,300450億4321万-4.1%-1.3
02/19645652640643-0.92%65,300458億2719万-2.72%-1.33
02/18638651635649+1.41%124,100462億5482万-2.11%-1.34
02/17629640624640+1.75%97,000456億1338万-3.76%-1.32
02/14637637618629-0.94%113,500448億2940万-5.84%-1.3
02/13647647632635-1.7%95,400452億5702万-5.37%-1.31
02/12636650635646+2.7%124,600460億4100万-4.3%-1.33
02/10635637624629-0.32%133,600448億2940万-7.23%-1.3
02/07622634622631+2.44%132,100449億7194万-7.48%-1.3
02/06627628615616-1.28%151,600439億288万-10.2%-1.27
02/05616627607624+3.31%272,600444億7304万-9.57%-1.29
02/04625626604604-6.93%414,100430億4762万-12.72%-1.25
02/03661664645649-3.28%312,700462億5482万-6.62%-1.34
01/316726786666710%167,000478億2278万-3.73%-1.38
01/30679679667671-1.61%230,300478億2278万-3.87%-1.38
01/29676682674682+1.79%139,200486億676万-2.57%-1.41
01/28680684670670-0.74%196,700477億5150万-4.42%-1.38
01/27683683675675-2.6%304,300481億786万-3.98%-1.39
01/24706710691693-2.53%434,200493億9074万-1.7%-1.43
01/23765772708711+2.75%1,648,900506億7361万+0.71%-1.47
01/22694695690692-0.43%191,800493億1946万-2.12%-1.43
01/21697697692695-0.29%113,800495億3328万-1.97%-1.43
01/20691698691697+0.72%104,800496億7582万-1.83%-1.44
01/17687693686692+0.58%140,400493億1946万-2.81%-1.43
01/16694700685688-0.29%251,300490億3438万-3.51%-1.42
01/15692694685690+0.44%159,400491億7692万-3.5%-1.42
01/14696696681687-1.43%377,500489億6311万-4.32%-1.42
01/10710711696697-3.19%377,900496億7582万-3.19%-1.44
01/09716726713720+0.14%148,500513億1505万-0.28%-1.49
01/08718722712719+0.56%98,100512億4378万-0.69%-1.48
01/07727733710715-1.92%215,400509億5870万-1.38%-1.48
01/06734738725729-0.68%230,900519億5649万+0.28%-1.5
2013
12/30731739730734+0.82%189,700523億1284万+0.69%-1.51
12/27716731713728+1.96%221,800518億8522万-0.27%-1.5
12/26679720678714+5.93%365,300508億8742万-2.46%-1.47
12/25682688670674-1.46%376,600480億3659万-8.3%-1.39
12/24691701671684-1.44%511,500487億4930万-7.44%-1.41
12/20701708693694-1.42%307,200494億6201万-6.59%-1.43
12/19711713700704-1.26%318,900501億7472万-5.76%-1.45
12/18712716710713-0.42%153,300508億1615万-4.81%-1.47
12/17714725713716+0.42%128,900510億2997万-4.66%-1.48
12/16720720710713-0.97%183,900508億1615万-5.31%-1.47
12/13724729720720-1.1%213,900513億1505万-4.51%-1.49
12/12728730725728-0.27%103,300518億8522万-3.7%-1.5
12/11734735729730-0.68%108,600520億2776万-3.69%-1.51
12/10734738730735+0.14%118,500523億8411万-3.29%-1.52
12/09739740732734+0.27%91,800523億1284万-3.55%-1.51
12/06732742729732-0.27%130,000521億7030万-4.06%-1.51
12/05741743733734-0.94%182,900523億1284万-4.05%-1.51
12/04742747740741-0.8%135,100528億1174万-3.39%-1.53
12/03748752745747-0.66%202,700532億3936万-2.99%-1.54
12/027527587497520%174,000535億9572万-2.59%-1.55
11/29750754750752-0.27%139,600535億9572万-2.72%-1.55
11/287597627527540%102,700537億3826万-2.71%-1.56
11/27758768750754-0.79%205,200537億3826万-2.84%-1.56
11/26766770760760-1.17%209,300541億6589万-2.31%-1.57
11/25770776758769+0.13%260,400548億732万-1.28%-1.59
11/22772778767768-1.29%257,300547億3605万-1.41%-1.58
11/21778791774778-0.89%178,200554億4876万-0.26%-1.61
11/20780792775785-0.25%128,900559億4766万+0.64%-1.62
11/19787798784787+0.25%171,200560億9020万+1.03%-1.62
11/18773786770785+1.55%157,000559億4766万+0.77%-1.62
11/15766773764773+1.58%164,700550億9241万-0.64%-1.59
11/14760769756761-0.52%164,400542億3716万-2.31%-1.57
11/13759771759765+0.79%112,200545億2224万-1.8%-1.58
11/12752768751759+0.13%123,600540億9462万-2.57%-1.57
11/117707717537580%107,500540億2334万-2.7%-1.56
11/08760762755758-1.3%85,500540億2334万-2.7%-1.56
11/07774781764768-1.66%119,800547億3605万-1.54%-1.58
11/06768789766781+1.96%93,900556億6258万+0.13%-1.61
11/05790791765766-2.79%123,500545億9351万-1.92%-1.58
11/01773798762788+1.16%180,400561億6147万+0.51%-1.63
10/31796799777779-2.5%98,900555億2003万-0.89%-1.61
10/30787809786799-0.5%203,300569億4545万+1.4%-1.65