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
03/31434434421425-2.07%45,400179億2437万-12.01%-1.29
03/28408440408434+6.11%116,400183億395万-10.88%-1.32
03/27410416403409-4.44%143,700172億4957万-16.53%-1.24
03/26440443428428-3.39%112,600180億5090万-13.54%-1.3
03/25455458442443-2.85%138,600186億8352万-11.04%-1.34
03/24466472454456-4%105,300192億3180万-8.98%-1.38
03/20481486475475-2.86%70,400200億3312万-5.57%-1.44
03/19489495488489-1.21%30,200206億2357万-3.17%-1.48
03/18481497481495+2.91%73,300208億7662万-2.17%-1.5
03/17490490481481-2.43%74,100202億8617万-5.31%-1.46
03/14496498491493-0.8%76,300207億9227万-3.14%-1.49
03/13500502497497-0.6%33,200209億6097万-2.55%-1.51
03/12501503500500-0.4%22,100210億8750万-1.96%-1.52
03/11504504501502-0.2%9,700211億7185万-1.76%-1.52
03/10504504501503+0.4%10,300212億1402万-1.95%-1.52
03/07504504501501-0.6%31,500211億2967万-2.72%-1.52
03/06506506502504-0.4%11,700212億5620万-2.33%-1.53
03/05503506503506+1%18,600213億4055万-2.5%-1.53
03/04499502497501+0.4%25,900211億2967万-3.65%-1.52
03/03500502496499-0.8%49,400210億4532万-4.41%-1.51
02/28503506502503-0.4%34,900212億1402万-4.37%-1.52
02/27508511504505-1.37%42,900212億9837万-4.54%-1.53
02/265115125045120%96,900215億9360万-4.12%-1.55
02/255175175125120%28,400215億9360万-4.66%-1.55
02/24511515511512-0.19%21,500215億9360万-5.01%-1.55
02/21512516510513+0.39%36,800216億3577万-5%-1.55
02/20520520511511-2.29%40,000215億5142万-5.55%-1.55
02/19522526520523+0.38%56,700220億5752万-3.51%-1.59
02/18510523510521+1.36%32,400219億7317万-4.05%-1.58
02/17510519504514+0.59%77,200216億7795万-5.51%-1.56
02/14511517510511-0.78%55,900215億5142万-6.24%-1.55
02/13530530515515-1.53%57,200217億2012万-5.68%-1.56
02/12535535522523-0.76%68,500220億5752万-4.39%-1.59
02/10531535527527+0.76%55,700222億2622万-3.66%-1.6
02/07514525514523+2.55%77,600220億5752万-4.56%-1.59
02/06506513503510+1.19%49,300215億925万-6.93%-1.55
02/05515521501504-1.75%151,200212億5620万-8.03%-1.53
02/04527527511513-6.73%247,800216億3577万-6.39%-1.55
02/035475555475500%101,300231億9625万+0.36%-1.67
01/315505555475500%69,800231億9625万+0.73%-1.67
01/30555558546550-1.79%102,600231億9625万+1.1%-1.67
01/29549564549560+2%57,800236億1800万+3.13%-1.7
01/28549555548549-0.54%101,800231億5407万+1.29%-1.66
01/27564567546552-4.33%174,100232億8060万+2.03%-1.67
01/24584589574577-3.19%139,200243億3497万+6.85%-1.75
01/23600611565596-3.72%407,000251億3630万+10.78%-1.81
01/22604626602619+4.56%684,800261億632万+15.49%-1.88
01/21564595559592+5.34%537,200249億5694万+11.07%-1.79
01/20545562541562+3.69%185,100236億9223万+6.04%-1.7
01/17540544539542+0.74%66,400228億4909万+2.46%-1.64
01/165405405375380%44,100226億8046万+1.7%-1.63
01/15534539533538+0.56%70,700226億8046万+1.7%-1.63
01/14539540534535-0.93%113,200225億5399万+1.13%-1.62
01/10543544538540-0.74%54,200227億6478万+2.08%-1.64
01/09540546534544+1.12%134,900229億3340万+2.84%-1.65
01/08535540532538+0.56%66,000226億8046万+1.7%-1.63
01/07543544535535-1.47%90,600225億5399万+1.13%-1.62
01/06549549539543-0.37%123,900228億9125万+2.65%-1.64
2013
12/30516545515545+7.28%413,000229億8537万+2.83%-1.65
12/275075105055080%65,100214億2490万-4.33%-1.54
12/26510511502508-0.97%129,100214億2490万-4.87%-1.54
12/25511514501513+0.79%248,100216億3577万-4.29%-1.55
12/24499519495509+1.8%484,700214億6707万-5.39%-1.54
12/20516517499500-3.29%394,600210億4850万-7.41%-1.51
12/19522525517517-1.52%233,200217億6414万-4.44%-1.56
12/18522530521525+0.57%97,200221億92万-3.14%-1.59
12/17526529521522-1.32%149,600219億7463万-3.69%-1.58
12/16534534525529-0.75%180,400222億6931万-2.4%-1.6
12/13531534530533+0.38%119,200224億3770万-1.66%-1.61
12/12535535531531-1.12%101,400223億5350万-2.03%-1.61
12/115345405345370%115,700226億608万-1.1%-1.62
12/10534537533537+0.75%79,400226億608万-1.1%-1.62
12/09534535531533-0.37%119,400224億3770万-1.84%-1.61
12/06531536531535-0.19%118,300225億2189万-1.47%-1.62
12/05532538532536+0.75%86,500225億6399万-1.29%-1.62
12/04537538531532-0.56%92,900223億9560万-2.03%-1.61
12/03535538533535+0.38%91,300225億2189万-1.47%-1.62
12/02538539530533-1.3%211,700224億3770万-1.84%-1.61
11/29542545540540-0.55%113,300227億3238万-0.55%-1.63
11/28553558542543-1.27%214,200228億5867万-0.18%-1.64
11/27544565543550+1.29%465,500231億5335万+1.29%-1.66
11/26545545536543-1.45%262,800228億5867万+0.18%-1.64
11/25563565550551-2.48%235,700231億9544万+1.66%-1.67
11/22581582555565-3.75%387,400237億8480万+4.24%-1.71
11/21577597572587+2.98%532,900247億1093万+8.3%-1.78
11/20560575558570+1.6%187,700239億9529万+5.36%-1.72
11/19554561550561+1.63%213,700236億1641万+3.7%-1.7
11/18552552538552+3.56%169,500232億3754万+2.03%-1.67
11/15536547528533-0.37%219,400224億3770万-1.84%-1.61
11/14530554530535+0.94%248,200225億2189万-1.65%-1.62
11/13526535525530+0.57%129,700223億1141万-2.75%-1.6
11/12526529521527-0.19%126,400221億8511万-3.66%-1.59
11/11539543526528-1.49%139,900222億2721万-3.65%-1.6
11/08534543534536-1.29%84,500225億6399万-2.9%-1.62
11/07541550540543+0.74%139,200228億5867万-2.16%-1.64
11/06535540535539+0.75%93,900226億9028万-3.58%-1.63
11/05534537530535+1.71%96,300225億2189万-5.14%-1.62
11/01532534526526-1.5%121,700221億4302万-7.56%-1.59
10/31537542533534-1.48%144,800224億7979万-6.97%-1.62
10/30540562538542+0.18%247,900228億1657万-6.55%-1.64