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
03/31900908886901+0.67%236,500615億7407万+2.62%16.760.92
03/28887896873895+0.22%274,400611億6403万+1.82%16.650.92
03/27886895874893-0.45%329,700610億2735万+1.48%16.610.92
03/26896912889897+3.1%374,000613億71万+1.93%16.690.92
03/25883894869870+0.23%335,100594億5554万-1.36%16.180.89
03/24830883830868+4.83%394,800593億1886万-1.7%16.150.89
03/20853857822828-2.36%322,100565億8527万-6.44%15.40.85
03/19850861840848-1.17%177,300579億5206万-4.5%15.770.87
03/18860862849858+2.02%109,500586億3546万-3.7%15.960.88
03/17857858834841-1.75%180,100574億7369万-5.72%15.640.86
03/14885885856856-3.39%348,200584億9878万-4.25%15.920.88
03/13881902881886-0.23%249,800605億4897万-1.01%16.480.91
03/12898900886888-1.77%193,900606億8565万-0.67%16.520.91
03/11890904885904+2.61%294,100617億7909万+1.35%16.820.93
03/10882886873881-0.45%184,800602億727万-1.23%16.390.9
03/07880897875885+2.08%297,100604億8063万-0.9%16.460.91
03/06852871851867+0.93%358,300592億5052万-3.02%16.130.89
03/05862874853859+0.23%461,200587億478万-4.13%160.88
03/04855862842857-1.38%471,000585億6810万-4.67%15.960.88
03/03869873845869-1.81%295,600542億6735万-3.55%14.790.81
02/28887892865885-0.23%280,500552億6652万-2.1%15.060.83
02/27901902883887-2.1%254,700553億9142万-2.21%15.090.83
02/26915925903906-0.98%288,300565億7793万-0.44%15.420.85
02/25919921905915-0.11%530,300571億3996万+0.33%15.570.86
02/24925925900916-0.22%152,300572億241万+0.22%15.590.86
02/21909927907918+1.21%270,500573億2731万+0.22%15.620.86
02/20921921902907-0.98%248,700566億4038万-1.2%15.430.85
02/19927930906916-1.19%204,000572億241万-0.33%15.590.86
02/18910935906927+1.87%370,300578億8934万+0.87%15.770.87
02/179099208969100%130,700568億2772万-0.98%15.490.85
02/14913940905910-0.55%215,300568億2772万-0.98%15.490.85
02/13935944914915-0.11%268,300571億3996万-0.44%15.570.86
02/12899926898916+2.81%246,500572億241万-0.22%15.590.86
02/10885903883891+1.25%215,900556億4121万-2.94%15.160.84
02/07884884855880+1.27%240,700549億5428万-4.03%14.970.82
02/06863883852869+0.58%249,500542億6735万-5.34%14.790.81
02/05859873845864+1.17%254,000539億5511万-5.78%14.70.81
02/04864875846854-4.79%305,500533億3063万-6.87%14.530.8
02/03900916890897-0.99%227,700560億1590万-2.07%15.260.84
01/31907924895906+0.33%209,600565億7793万-0.88%15.420.85
01/30908911890903-2.69%345,000563億9059万-0.77%15.370.85
01/29937947919928-0.11%299,900579億5179万+2.43%15.790.87
01/28918951916929+2.31%512,500580億1424万+3.22%15.810.87
01/27903919903908-3.09%357,300567億283万+1.68%15.450.85
01/24941947924937-2.4%386,900585億1382万+5.52%15.940.88
01/23970978958960-1.03%186,200599億5012万+8.97%16.340.9
01/22956978955970+1.36%277,300605億7461万+11.11%16.510.91
01/21971975952957-1.75%381,800597億6278万+10.76%16.280.9
01/20956977956974+1.25%262,300608億2440万+13.79%16.570.91
01/17980988958962-0.93%533,400600億7502万+13.58%16.370.9
01/16942975942971+4.41%600,600606億3705万+15.87%16.520.91
01/15920934916930+1.75%439,800580億7668万+12.18%15.830.87
01/14905922900914-1.08%287,700570億7751万+11.19%15.550.86
01/10904924895924+1.54%430,100577億200万+13.37%15.720.87
01/09912912899910-0.66%257,000568億2772万+12.76%15.490.85
01/08889917888916+2.81%396,300572億241万+14.5%15.590.86
01/07891900886891-0.22%175,400556億4121万+12.5%15.160.84
01/06891908887893+0.45%486,300557億6611万+13.61%15.20.84
2013
12/30893893883889+0.79%256,800555億1631万+14.12%15.130.83
12/27870882861882+1.97%327,100550億7918万+14.1%15.010.83
12/26848869836865+2.25%358,800540億1756万+12.78%14.720.81
12/25835847825846+1.2%535,700528億3105万+11.02%14.40.79
12/24841848832836-0.83%701,300522億657万+10.44%14.230.78
12/20810843806843+5.38%1,337,800526億4370万+11.95%14.340.79
12/19803805790800-0.87%540,000499億5844万+6.95%13.610.75
12/18785808779807+2.8%991,100503億9557万+8.32%13.730.76
12/17769785768785+3.02%627,900490億2172万+5.8%13.360.74
12/16772782757762-1.04%414,300475億8541万+2.97%12.970.71
12/13768775760770+1.05%595,600480億8500万+4.19%13.10.72
12/12755763753762+0.26%216,100475億8541万+3.39%12.970.71
12/11756763753760+0.13%204,500474億6051万+3.4%12.930.71
12/10756762752759+0.4%297,800473億9807万+3.27%12.920.71
12/09755760750756+1.34%255,400472億1072万+3%12.860.71
12/06743748736746+0.81%222,400465億8624万+1.63%12.690.7
12/05747748738740+0.41%273,300462億1155万+0.82%12.590.69
12/04740741731737-1.34%230,500460億2421万+0.41%12.540.69
12/03740753739747+0.67%360,100466億4869万+1.63%12.710.7
12/02735748733742+0.82%295,400463億3645万+0.95%12.630.7
11/29730739726736+1.24%261,200459億6176万+0.14%12.520.69
11/28725729722727+0.41%161,400453億9973万-1.09%12.370.68
11/27733737722724-1.9%371,800452億1238万-1.63%12.320.68
11/26726739724738+1.37%426,900460億8666万+0.14%12.560.69
11/25724729720728+0.14%320,800454億6218万-1.36%12.390.68
11/22734734725727-0.82%275,600453億9973万-1.62%12.370.68
11/21734734724733+0.14%234,800457億7442万-0.95%12.470.69
11/20727732721732+0.69%172,700457億1197万-1.08%12.460.69
11/19731735718727-0.41%292,600453億9973万-1.89%12.370.68
11/18725732720730+0.83%294,000455億8707万-1.62%12.420.68
11/15724729721724-0.69%394,200452億1238万-2.43%12.320.68
11/14728733718729-1.09%407,900455億2462万-1.88%12.410.68
11/13722740722737+1.8%187,400460億2421万-0.81%12.540.69
11/12720730700724-0.55%243,200452億1238万-2.43%12.320.68
11/11730732718728+0.55%89,600454億6218万-2.02%12.390.68
11/08718726718724-0.41%71,000452億1238万-2.56%12.320.68
11/07738740724727-2.15%137,300453億9973万-2.28%12.370.68
11/06736745736743-0.13%80,900463億9890万-0.27%12.640.7
11/057537537407440%111,700464億6135万-0.13%12.660.7
11/01750750735744-0.27%101,500464億6135万-0.27%12.660.7
10/31748753743746-0.93%120,100465億8624万0%12.690.7
10/30750756747753+0.27%176,900470億2338万+0.94%12.810.71