株価チャート

2013/10/28～2014/03/31

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
03/315025024975020%2,30055億3204万-3.83%12.560.54
03/28519519500502+0.4%4,00055億3204万-4.2%12.560.54
03/27500500500500-0.2%10055億1000万-4.94%12.510.53
03/26501501501501-1.57%30055億2102万-5.11%12.540.53
03/25502509502509+2.83%2,10056億918万-3.96%12.740.54
03/24495495494495+0.41%50054億5490万-7.13%12.390.53
03/20511512485493-5.37%4,00054億3286万-8.02%12.340.53
03/19521521521521-0.76%10057億4142万-3.52%13.040.56
03/185255255255250%1,10057億8550万-3.14%13.140.56
03/14528528525525-0.57%1,40057億8550万-3.49%13.140.56
03/13528528528528-0.19%80058億1856万-3.3%13.210.56
03/12536540529529-2.04%7,40058億2958万-3.47%13.240.56
03/11538540535540+1.12%6,20059億5080万-1.64%13.510.58
03/10534535534534+0.19%1,70058億8468万-2.91%13.360.57
03/07536536527533+1.33%3,70058億7366万-3.44%13.340.57
03/06539539525526-1.68%5,30057億9652万-5.23%13.160.56
03/05544544534535-2.01%1,80058億9570万-3.95%13.390.57
03/03530546524546+3.02%3,30060億1692万-2.33%13.660.58
02/285355445305300%2,80058億4060万-5.53%13.260.57
02/27530530530530+0.38%3,10058億4060万-5.86%13.260.57
02/26530530527528-0.38%3,70058億1856万-6.55%13.210.56
02/25530530530530+0.57%60058億4060万-6.53%13.260.57
02/24534534526527-1.31%12,40058億754万-7.38%13.190.56
02/215265365265340%2,90058億8468万-6.48%13.360.57
02/20539539516534-1.11%7,30058億8468万-6.81%13.360.57
02/19549549539540-1.82%1,90059億5080万-6.09%13.510.58
02/18552552548550-0.36%80060億6100万-4.51%13.760.59
02/175525525465520%8,90060億8304万-4.17%13.810.59
02/14570570543552-4.83%10,60060億8304万-4.33%13.810.59
02/13584584577580-0.68%11,10063億9160万+0.52%14.510.62
02/12580584567584+1.21%11,00064億3568万+1.57%14.610.62
02/10578600564577+1.23%7,70063億5854万+0.7%14.440.62
02/07580580570570-1.38%5,30062億8140万-0.18%14.260.61
02/06580580578578-0.34%1,30063億6956万+1.58%14.460.62
02/05584584571580+1.93%8,40063億9160万+2.29%14.510.62
02/04560569542569-1.04%12,70062億7038万+0.89%14.240.61
02/03580580561575+1.41%1,70063億3650万+2.31%14.390.61
01/31585585563567-2.74%3,50062億4834万+1.43%14.190.6
01/30592592580583-2.18%2,60064億2466万+4.67%14.590.62
01/29584597583596+2.94%10,90065億6792万+7.58%14.910.64
01/28584584570579-0.86%9,60063億8058万+5.27%14.490.62
01/27555584555584-0.68%8,20064億3568万+6.57%14.610.62
01/24589590582588-0.17%9,70064億7976万+7.89%14.710.63
01/23584595584589+0.86%8,10064億9078万+8.67%14.740.63
01/22580584580584+0.69%3,00064億3568万+8.35%14.610.62
01/21584594575580+1.4%18,80063億9160万+8.41%14.510.62
01/20573573567572-0.17%4,00063億344万+7.52%14.310.61
01/17574574570573-1.88%3,10063億1446万+8.52%14.340.61
01/16580589579584+1.21%15,20064億3568万+11.24%14.610.62
01/15565580565577+2.12%8,30063億5854万+10.96%14.440.62
01/14569573563565-0.35%18,60062億2630万+9.28%14.140.6
01/10569570560567-0.35%8,10062億4834万+10.31%14.190.6
01/09550570543569+3.45%14,40062億7038万+11.35%14.240.61
01/08539550538550+2.04%17,20060億6100万+8.27%13.760.59
01/07535539525539+1.51%7,40059億3978万+6.52%13.490.57
01/06532533526531+1.14%6,90058億5162万+5.36%13.290.57
2013
12/30525525523525+0.77%2,70057億8550万+4.37%13.120.56
12/27528530519521-1.33%9,10057億4142万+3.99%13.020.55
12/26510532505528+4.55%8,20058億1856万+5.39%13.20.56
12/25513519498505-0.79%16,00055億6510万+1.2%12.620.54
12/24505516498509+0.79%19,40056億918万+2%12.720.54
12/20508510496505-2.32%5,60055億6510万+1.2%12.620.54
12/19510517508517+1.37%16,00056億9734万+3.82%12.920.55
12/18514515495510+0.79%12,00056億2020万+2.62%12.750.54
12/17510510503506-0.78%1,10055億7612万+2.02%12.650.54
12/16518518499510-1.54%9,10056億2020万+2.82%12.750.54
12/13518518505518+0.39%10,20057億836万+4.44%12.950.55
12/12515517506516+0.78%32,60056億8632万+4.24%12.90.55
12/11497515495512+4.28%21,50056億4224万+3.64%12.80.55
12/10490493487491+0.41%4,70054億1082万-0.41%12.270.52
12/09490490486489-0.2%3,40053億8878万-0.81%12.220.52
12/06493493484490+0.62%8,20053億9980万-0.61%12.250.52
12/05491502483487+3.62%21,20053億6674万-1.22%12.170.52
12/04493493470470-3.49%32,40051億7940万-4.67%11.750.5
12/03494494486487-1.42%8,20053億6674万-1.62%12.170.52
12/02492494490494+0.41%9,50054億4388万-0.2%12.350.53
11/29492493492492-1.01%3,80054億2184万-0.61%12.30.52
11/284934984934970%6,90054億7694万+0.4%12.420.53
11/27496497492497+0.4%3,40054億7694万+0.61%12.420.53
11/264964984954950%2,40054億5490万+0.2%12.370.53
11/25495498495495+0.2%1,70054億5490万+0.2%12.370.53
11/22501501481494-1.4%13,20054億4388万0%12.350.53
11/21501509496501+0.6%20,40055億2102万+1.62%12.520.53
11/20492498492498+0.81%71,30054億8796万+1.01%12.450.53
11/19491496491494-0.8%50054億4388万+0.2%12.350.53
11/18496504496498+1.43%5,40054億8796万+1.22%12.450.53
11/15490497490491-1.8%5,20054億1082万-0.2%12.270.52
11/14500500499500+2.25%17,00055億1000万+1.83%12.50.53
11/13497497481489-1.81%4,60053億8878万-0.2%12.220.52
11/12504504495498-0.2%11,50054億8796万+1.63%12.450.53
11/11501501487499+1.63%17,20054億9898万+2.04%12.470.53
11/08495495491491-1.01%1,60054億1082万+0.41%12.270.52
11/07500500495496+0.4%5,60054億6592万+1.64%12.40.53
11/06497499487494-0.4%10,20054億4388万+1.23%12.350.53
11/05499499485496+1.02%4,80054億6592万+1.85%12.40.53
11/01484491484491+0.2%7,60054億1082万+0.82%12.270.52
10/314854914854900%4,50053億9980万+0.62%12.250.52
10/30500500482490-1.41%4,00053億9980万+0.62%12.250.52
10/29499499492497+0.4%2,10054億7694万+2.26%12.420.53
10/28499500486495+0.41%12,40054億5490万+1.85%12.370.53