株価チャート

2013/11/18～2014/04/16

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
04/16575579572573-1.21%2,00055億3374万-1.72%-0.68
04/15577580574580+0.35%2,30056億135万-0.68%-0.69
04/14572578572578+0.52%90055億8203万-1.03%-0.69
04/11578579571575-0.69%11,10055億5306万-1.71%-0.69
04/105825825795790%2,80055億9169万-1.03%-0.69
04/09580585578579-0.34%5,20055億9169万-1.03%-0.69
04/085825885805810%4,10056億1100万-0.68%-0.69
04/07581583580581-0.17%2,00056億1100万-0.68%-0.69
04/045825825825820%70056億2066万-0.51%-0.69
04/035895895785820%8,10056億2066万-0.51%-0.69
04/025825825805820%2,30056億2066万-0.51%-0.69
04/01579582579582+0.52%1,90056億2066万-0.68%-0.69
03/31579583578579+0.17%4,20055億9169万-1.19%-0.68
03/28581582578578-0.52%2,60055億8203万-1.37%-0.67
03/27580582580581+0.87%2,10056億1100万-1.02%-0.68
03/26583592576576-2.04%7,40055億6272万-1.87%-0.67
03/25589590580588-0.17%4,60056億7861万0%-0.69
03/24582592582589-0.34%5,00056億8826万0%-0.69
03/20597598571591-1.01%9,40057億758万+0.17%-0.69
03/19595597593597+0.67%2,80057億6552万+1.02%-0.7
03/185935965825930%6,40057億2689万+0.34%-0.69
03/17580593580593+2.77%6,20057億2689万+0.17%-0.69
03/14581582577577-1.37%4,50055億7237万-2.53%-0.67
03/13586586581585-0.68%4,20056億4963万-1.35%-0.68
03/12585589584589-0.67%2,10056億8826万-0.84%-0.69
03/11586593584593+0.34%3,00057億2689万-0.17%-0.69
03/10587591585591-0.34%2,60057億758万-0.67%-0.69
03/07593594590593+1.37%2,60057億2689万-0.67%-0.69
03/06580589580585+0.86%2,20056億4963万-2.34%-0.68
03/05580584577580-0.51%2,20056億135万-3.81%-0.68
03/045835895765830%3,40056億3032万-3.8%-0.68
03/03582583581583+0.17%3,40056億3032万-4.43%-0.68
02/28584586581582-0.17%3,30056億2066万-5.52%-0.68
02/275855855825830%2,80056億3032万-5.66%-0.68
02/26584586582583-0.17%4,70056億3032万-5.97%-0.68
02/255855885805840%8,70056億3998万-6.11%-0.68
02/24586589584584-0.85%3,20056億3998万-6.41%-0.68
02/21613613588589-1.51%16,10056億8826万-5.76%-0.69
02/20593600593598+0.84%3,80057億7518万-4.63%-0.7
02/19602603593593-1.33%9,10057億2689万-5.57%-0.69
02/18603603595601-0.17%6,80058億415万-4.6%-0.7
02/17614614600602-1.95%3,80058億1381万-4.6%-0.7
02/14628628612614+0.49%4,30059億2970万-2.69%-0.72
02/13608620608611+0.49%5,60059億73万-3.32%-0.71
02/126156156086080%5,60058億7176万-3.95%-0.71
02/10611612608608-0.16%4,80058億7176万-4.1%-0.71
02/07607620607609+0.5%5,60058億8141万-3.94%-0.71
02/06610616601606+1%3,40058億5244万-4.42%-0.71
02/05622628596600+3.09%12,30057億9450万-5.51%-0.7
02/04598598580582-4.75%32,70056億2066万-8.63%-0.68
02/03632633611611-4.83%31,30059億73万-4.38%-0.71
01/31665666635642-3.46%15,90062億11万-0.16%-0.75
01/306656706606650%9,80064億2223万+3.1%-0.78
01/29676679665665-1.34%17,40064億2223万+2.78%-0.78
01/28664680660674+1.81%27,90065億915万+4.01%-0.79
01/27695720662662-10.05%165,20063億9326万+2.16%-0.77
01/24721736710736+15.72%134,00071億792万+13.23%-0.86
01/236386406366360%4,50061億4217万-2%-0.74
01/22634638634636+0.32%3,10061億4217万-2.45%-0.74
01/21630637629634+0.79%14,30061億2285万-3.06%-0.74
01/20630630626629+0.96%8,50060億7456万-4.12%-0.73
01/17622624621623-0.95%6,10060億1662万-5.32%-0.73
01/16632632628629-0.47%6,40060億7456万-4.7%-0.73
01/15631633630632+0.32%9,20061億354万-4.39%-0.74
01/14629633627630+1.12%9,10060億8422万-4.69%-0.73
01/10625627623623+0.32%5,50060億1662万-5.61%-0.73
01/09620625620621-0.48%8,00059億9730万-5.77%-0.72
01/08628634622624-1.27%10,70060億2628万-5.31%-0.73
01/07625632625632+0.32%5,70061億354万-3.95%-0.74
01/06626630620630+1.78%16,50060億8422万-4.11%-0.73
2013
12/30605620604619+2.65%15,30059億7799万-5.5%78.280.7
12/27620620603603-4.29%12,80058億2347万-7.94%76.250.68
12/26630631600630-3.08%52,30060億8422万-3.82%79.670.71
12/256506506336500%47,10062億7737万-0.61%82.20.73
12/24700700642650-7.01%43,60062億7737万-0.31%82.20.73
12/206997016996990%35,60067億5059万+7.54%88.390.79
12/19700701691699-0.14%54,80067億5059万+8.2%88.390.79
12/18701701697700-0.14%28,10067億6025万+9.03%88.520.79
12/17683701683701+2.64%38,60067億6990万+9.87%88.640.79
12/16701705683683-2.57%51,50065億9607万+7.9%86.370.77
12/13715721701701-2.91%35,00067億6990万+11.62%88.640.79
12/12705727705722+3.14%98,20069億7271万+16.08%91.30.82
12/11691710681700+2.79%66,90067億6025万+13.64%88.520.79
12/10679696677681+0.44%73,90065億7675万+11.64%86.120.77
12/09683683660678-0.73%50,50065億4778万+12.25%85.740.77
12/06684686651683-0.15%52,00065億9607万+14.02%86.370.77
12/05650696650684+6.21%121,00066億573万+15.35%86.490.77
12/04636650630644+1.26%79,20062億1943万+9.52%81.440.73
12/03608639602636+4.78%121,20061億4217万+8.9%80.420.72
12/02606607605607+0.33%9,60058億6210万+4.48%76.760.69
11/296056056026050%7,70058億4278万+4.49%76.50.68
11/28604605601605+0.5%11,50058億4278万+4.85%76.50.68
11/276046046016020%3,70058億1381万+4.7%76.130.68
11/266016056016020%10,00058億1381万+5.06%76.130.68
11/256026046006020%13,70058億1381万+5.43%76.130.68
11/22598602598602-0.17%19,80058億1381万+5.8%76.130.68
11/21600606600603+0.17%10,80058億2347万+6.35%76.250.68
11/20607607600602-0.82%19,50058億1381万+6.74%76.130.68
11/19604607600607+0.83%24,20058億6210万+8.01%76.760.69
11/18601604600602+0.33%18,20058億1381万+7.69%76.130.68