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
03/31473475463474+1.72%40,50097億6440万-3.46%32.411.37
03/28466468457466+0.65%68,60095億9960万-5.28%31.861.34
03/27462468455463-1.28%96,50095億3780万-6.09%31.661.34
03/26462472462469+0.43%51,30096億6140万-5.06%32.071.35
03/25475479466467-0.85%59,00096億2020万-5.66%31.931.35
03/24457478457471+3.06%126,60097億260万-5.04%32.21.36
03/20475475455457-2.14%76,40094億1420万-7.68%31.251.32
03/19469478460467-0.21%60,40096億2020万-5.85%31.931.35
03/18472475459468+0.86%120,80096億4080万-5.65%321.35
03/17494495455464-6.83%177,70095億5840万-6.64%31.731.34
03/14502512495498-3.68%139,500102億5880万0%34.051.44
03/13502523500517+3.61%159,400106億5020万+4.23%35.351.49
03/12507507499499-1.19%50,400102億7940万+1.22%34.121.44
03/11502509500505+0.8%31,900104億300万+2.85%34.531.46
03/10501507500501-0.4%34,100103億2060万+2.45%34.251.44
03/07515515501503-0.98%54,200103億6180万+2.86%34.391.45
03/06500509498508+2.01%49,100104億6480万+3.89%34.731.46
03/05501505495498+1.22%65,600102億5880万+1.63%34.051.44
03/04488502488492-0.61%73,300101億3520万+0.41%33.641.42
03/03495503488495-2.37%93,100101億9700万+0.81%33.841.43
02/28522522503507-2.69%99,500104億4420万+2.63%34.671.46
02/27524530510521-2.25%172,600107億3260万+5.04%35.621.5
02/26528550522533+2.9%669,700109億7980万+6.81%36.441.54
02/25513518506518+2.57%179,600106億7080万+3.6%35.421.49
02/24501510496505+0.8%173,200104億300万+1.2%34.531.46
02/21488503488501+2.45%127,300103億2060万+0.8%34.251.44
02/20488498485489+0.2%86,600100億7340万-1.41%33.431.41
02/19493500485488-1.41%79,300100億5280万-1.61%33.371.41
02/18486506483495+0.2%169,800101億9700万0%33.841.43
02/17467499460494+7.63%335,000101億7640万-0.2%33.781.42
02/14470472456459-1.92%86,30094億5540万-7.27%31.381.32
02/13481484467468-2.9%96,70096億4080万-5.84%321.35
02/12497497481482-1.23%84,60099億2920万-3.02%32.961.39
02/10486491475488+0.41%152,000100億5280万-2.01%33.371.41
02/07462487460486+7.05%241,700100億1160万-2.41%33.231.4
02/06432465428454+3.65%232,20093億5240万-8.84%31.041.31
02/05451459420438+0.69%346,60090億2280万-12.05%29.951.26
02/04450453432435-8.61%329,30089億6100万-12.65%29.741.25
02/03490499475476-4.03%196,50098億560万-4.61%32.551.37
01/31492509491496-1.2%133,100102億1760万-0.6%33.911.43
01/30510511499502-3.09%174,300103億4120万+0.8%34.321.45
01/29515524514518+2.37%135,800106億7080万+4.23%35.421.49
01/28524538506506-4.71%286,800104億2360万+2.22%34.61.46
01/27532550526531-3.8%393,600109億3860万+7.49%36.311.53
01/24551576548552-2.47%949,200113億7120万+12.2%37.741.59
01/23580630547566-3.41%4,408,400116億5960万+15.75%38.71.63
01/22611654571586+3.72%11,865,800120億7160万+20.82%40.071.69
01/21486565486565+16.49%1,325,900116億3900万+17.22%38.631.63
01/20476490475485+2.32%100,10099億9100万+1.25%33.161.4
01/17472479472474+0.21%46,50097億6440万-1.25%32.411.37
01/16484488470473-2.27%77,10097億4380万-1.25%32.341.36
01/15476492475484+3.42%145,00099億7040万+1.04%33.091.4
01/14479479464468-4.49%168,80096億4080万-2.3%321.35
01/10489498486490-0.2%83,000100億9400万+2.3%33.51.41
01/09496506490491-2.96%113,000101億1460万+2.51%33.571.42
01/08481515481506+4.33%264,200104億2360万+5.64%34.61.46
01/07485496482485-1.22%74,70099億9100万+1.25%33.161.4
01/06492494485491+0.41%62,200101億1460万+2.51%33.571.42
2013
12/30475495473489+2.3%94,800100億7340万+1.88%33.431.41
12/27469478463478+2.58%87,10098億4680万-0.42%32.681.38
12/26446467446466+4.25%105,00095億9960万-3.12%31.861.34
12/25451454446447-1.11%159,60092億820万-7.45%30.561.29
12/24461465448452-3.62%166,40093億1120万-6.8%30.91.3
12/20474474464469-1.26%94,80096億6140万-3.7%32.071.35
12/194784804704750%69,60097億8500万-2.86%32.481.37
12/18476476470475+0.42%66,10097億8500万-3.06%32.481.37
12/17472479469473-0.21%73,50097億4380万-3.67%32.341.36
12/16485489472474-0.63%108,80097億6440万-3.85%32.411.37
12/134754824754770%79,40098億2620万-3.44%32.611.38
12/12483483476477-1.45%45,70098億2620万-3.83%32.611.38
12/11496496478484-3.2%88,20099億7040万-2.81%33.091.4
12/10498500487500+0.2%134,600103億+0.2%34.191.44
12/09518526497499+0.6%426,700102億7940万-0.4%34.121.44
12/06467506464496+6.44%402,200102億1760万-1.2%33.911.43
12/054624804584660%182,10095億9960万-7.54%31.861.34
12/04468469460466-1.48%108,00095億9960万-8.27%31.861.34
12/03482484473473-3.07%105,80097億4380万-7.62%32.341.36
12/02490492485488+0.62%74,000100億5280万-5.24%33.371.41
11/29485492483485-1.22%88,10099億9100万-6.37%33.161.4
11/28495499490491-1.01%65,700101億1460万-5.58%33.571.42
11/27499502495496-0.8%65,100102億1760万-5.16%33.911.43
11/26503505500500-0.6%54,000103億-4.76%34.191.44
11/25513513501503+0.6%53,200103億6180万-4.73%34.391.45
11/22501506500500-0.4%99,400103億-5.66%34.191.44
11/21504511501502-0.4%77,700103億4120万-5.64%34.321.45
11/20510512503504-0.2%74,300103億8240万-5.62%34.461.45
11/19505514502505+0.2%91,700104億300万-5.96%34.531.46
11/18503506502504+0.8%77,800103億8240万-6.67%34.461.45
11/15500530496500-0.6%215,000103億-7.75%34.191.44
11/14510511500503-1.37%119,800103億6180万-7.71%34.391.45
11/13513519510510-2.11%37,300105億600万-6.59%34.871.47
11/12509521508521+2.36%88,400107億3260万-4.58%35.621.5
11/11520520503509-0.59%78,000104億8540万-6.95%34.81.47
11/08509522509512-1.92%94,200105億4720万-6.57%35.011.48
11/07530536520522-1.51%50,100107億5320万-5.09%35.691.51
11/06532535521530-0.38%67,000109億1800万-3.99%36.241.53
11/05529535523532+1.53%38,400109億5920万-3.97%36.371.53
11/01536539523524-3.68%111,500107億9440万-5.76%35.831.51
10/31574580541544-4.23%121,300112億640万-2.51%37.191.57
10/30580605568568-2.07%246,000117億80万+1.79%38.841.64