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
03/31414417414417+0.24%7,80080億6146万-0.71%12.80.32
03/28410416409416+1.46%26,90080億4213万-1.19%12.770.31
03/27407412407410-1.2%20,50079億2614万-2.61%12.590.31
03/26416416413415-0.24%9,80080億2280万-1.43%12.740.31
03/254164174144160%22,10080億4213万-1.42%12.770.31
03/24414417413416+0.48%15,40080億4213万-1.42%12.770.31
03/20417418410414-1.19%24,70080億347万-1.9%12.710.31
03/19417421415419+0.48%24,00081億13万-1.18%12.860.32
03/18416420415417+0.48%12,10080億6146万-1.88%12.80.32
03/17416418413415-0.24%9,70080億2280万-2.58%12.740.31
03/14423423416416-1.89%36,10080億4213万-2.58%12.770.31
03/134234274234240%11,20081億9679万-0.93%13.020.32
03/12426426423424-0.47%7,80081億9679万-1.17%13.020.32
03/114264274254260%7,80082億3545万-0.7%13.080.32
03/10424427422426+0.24%15,60082億3545万-0.93%13.080.32
03/07424427420425+0.71%23,20082億1612万-1.62%13.050.32
03/06420423420422-0.24%5,50081億5812万-2.76%12.960.32
03/05420426419423+1.2%21,70081億7746万-3.2%12.990.32
03/044174184164180%3,80080億8079万-4.57%12.830.32
03/03422422417418-1.18%10,90080億8079万-5%12.830.32
02/28425427423423-0.47%25,00081億7746万-4.3%12.990.32
02/27430430422425-1.16%17,20082億1612万-4.49%13.050.32
02/26431431429430-0.23%3,60083億1278万-4.02%13.20.33
02/25423432422431+1.65%24,10083億3211万-4.22%13.230.33
02/244224264204240%25,00081億9679万-6.4%13.020.32
02/21422425421424+0.47%6,30081億9679万-6.81%13.020.32
02/20421425419422-0.24%17,60081億5812万-7.46%12.960.32
02/19417424417423-0.24%39,20081億7746万-7.44%12.990.32
02/18415426411424+0.47%88,30081億9679万-7.42%13.020.32
02/17424424415422-0.47%31,30081億5812万-8.26%12.960.32
02/14431435418424-4.29%70,50081億9679万-8.03%13.020.32
02/13450453443443-1.12%10,40085億6410万-4.11%13.60.34
02/12446453446448+0.45%11,30086億6076万-3.03%13.750.34
02/10450450446446+0.22%1,90086億2209万-3.46%13.690.34
02/07447448441445+1.37%8,90086億276万-3.47%13.660.34
02/06435445435439-0.9%13,90084億8677万-4.77%13.480.33
02/05448448436443+1.61%12,60085億6410万-3.7%13.60.34
02/04449449427436-4.39%40,10084億2877万-5.01%13.390.33
02/03456461453456-1.94%27,00088億1541万-0.65%140.35
01/31479479460465-1.9%11,60089億8940万+1.75%14.280.35
01/30479480466474-3.07%10,80091億6339万+4.18%14.550.36
01/29473491473489+4.04%23,10094億5337万+7.95%15.010.37
01/28463472458470+1.29%15,50090億8606万+4.21%14.430.36
01/27450466450464-1.28%35,60089億7007万+3.34%14.240.35
01/24485485470470-3.29%30,30090億8606万+5.15%14.430.36
01/23495498482486-2.21%30,50093億9537万+8.97%14.920.37
01/22492497485497+0.81%19,00096億803万+11.94%15.260.38
01/21488498481493+0.41%33,10095億3070万+11.79%15.140.37
01/20475494474491+3.37%27,40094億9203万+12.1%15.070.37
01/17462475462475+3.26%24,30091億8272万+8.94%14.580.36
01/16452463449460+2.68%22,80088億9274万+5.99%14.120.35
01/15451458447448-1.1%33,20086億6076万+3.7%13.750.34
01/14459465451453-1.31%30,20087億5742万+4.86%13.910.34
01/10456464449459+0.88%20,40088億7341万+6.74%14.090.35
01/09455464451455+1.56%46,60087億9608万+6.06%13.970.34
01/08444448444448+0.9%18,30086億6076万+4.67%13.750.34
01/07445445441444+0.68%15,20085億8343万+3.98%13.630.34
01/06435445435441+2.08%40,00085億2543万+3.28%13.540.33
2013
12/30430433428432+0.7%32,70083億5144万+1.17%13.260.33
12/27428429426429+0.47%20,20082億9345万+0.47%13.170.32
12/26422427422427+1.43%8,70082億5478万0%13.110.32
12/25422422420421+0.48%13,10081億3879万-1.41%12.930.32
12/24419420418419-0.48%31,40081億13万-1.87%12.860.32
12/20419421416421+0.48%95,20081億3879万-1.41%12.930.32
12/19420421418419-0.24%21,30081億13万-1.87%12.860.32
12/18417422417420-0.24%11,00081億1946万-1.64%12.890.32
12/17426426421421-0.94%15,50081億3879万-1.41%12.930.32
12/16430430424425-1.39%48,10082億1612万-0.47%13.050.32
12/134314314294310%21,70083億3211万+1.17%13.230.33
12/12428431428431+0.23%22,40083億3211万+1.17%13.230.33
12/11429432428430+0.47%28,50083億1278万+1.18%13.20.33
12/10428428426428-0.23%11,00082億7412万+0.94%13.140.32
12/094284304274290%13,30082億9345万+1.18%13.170.32
12/06429429425429+0.94%27,50082億9345万+1.42%13.170.32
12/05426427425425-0.47%21,50082億1612万+0.71%13.050.32
12/04425429423427+0.47%17,30082億5478万+1.43%13.110.32
12/034244264234250%11,40082億1612万+0.95%13.050.32
12/02425427423425-0.47%19,10082億1612万+1.19%13.050.32
11/29429430426427-0.47%15,20082億5478万+1.67%13.110.32
11/28433433429429-0.69%12,40082億9345万+2.39%13.170.32
11/274334354314320%16,00083億5144万+3.1%13.260.33
11/264324354304320%22,30083億5144万+3.35%13.260.33
11/25430435430432+0.47%28,80083億5144万+3.6%13.260.33
11/224304314274300%27,20083億1278万+3.37%13.20.33
11/214304314264300%29,10083億1278万+3.37%13.20.33
11/20430430427430+0.47%10,10083億1278万+3.61%13.20.33
11/19427430423428+0.23%46,00082億7412万+3.38%13.140.32
11/18423427423427+1.18%19,50082億5478万+3.39%13.110.32
11/15420422419422+0.72%23,40081億5812万+2.43%12.960.32
11/14414419414419+1.45%19,30081億13万+1.95%12.860.32
11/13415415413413-0.48%5,40079億8413万+0.73%12.680.31
11/12414417414415+0.24%20,40080億2280万+1.47%12.740.31
11/11414415412414+0.24%12,80080億347万+1.22%12.710.31
11/084134154114130%16,90079億8413万+0.98%12.680.31
11/074154154114130%19,60079億8413万+0.98%12.680.31
11/06412419412413+0.49%13,00079億8413万+0.98%12.680.31
11/05407414407411+0.98%11,30079億4547万+0.49%12.620.31
11/01410411404407-0.73%23,80078億6814万-0.73%12.50.31
10/31412412410410-0.73%12,40079億2614万0%12.590.31
10/30410413410413+0.73%16,20079億8413万+0.49%12.680.31