株価チャート

2013/10/29～2014/03/31

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
03/31690690666678-2.02%10,40052億4741万-2.16%18.670.38
03/28700704691692-0.86%7,50053億5576万0%19.060.38
03/27700700695698-0.43%2,80054億220万+1.01%19.230.39
03/26704708701701-0.43%4,20054億2542万+1.74%19.310.39
03/25712712702704-0.71%7,10054億4864万+2.47%19.390.39
03/24702715700709+0.57%7,70054億8733万+3.5%19.530.39
03/20702725700705-0.14%20,70054億5638万+3.22%19.420.39
03/19724729700706-6.37%42,40054億6412万+3.67%19.450.39
03/187577577307540%18,40058億3561万+11.21%20.770.42
03/17771771750754-0.53%26,90058億3561万+11.87%20.770.42
03/14740758730758-1.56%47,80058億6657万+13.13%20.880.42
03/13769781740770+10.16%115,10059億5945万+15.62%21.210.43
03/12680699672699+3.86%15,50054億994万+5.75%19.250.39
03/11692692673673-1.32%2,60052億871万+2.12%18.540.37
03/10690690682682-0.58%4,90052億7837万+3.49%18.780.38
03/07688688676686+0.73%2,00053億932万+4.1%18.890.38
03/06686686681681-0.73%30052億7063万+3.34%18.760.38
03/05688688670686+1.93%6,90053億932万+4.1%18.890.38
03/04660673660673+1.97%7,60052億871万+2.12%18.540.37
03/03659660658660+0.61%15,80051億810万0%18.180.37
02/28645660645656+1.39%3,40050億7714万-0.91%18.070.36
02/27647648647647-1.52%2,40050億748万-2.41%17.820.36
02/26652657645657+1.23%1,70050億8488万-1.2%18.10.36
02/24648649648649-0.92%30050億2296万-2.7%17.880.36
02/216626626556550%30050億6940万-1.95%18.040.36
02/20666667655655-1.65%2,20050億6940万-2.09%18.040.36
02/19660670660666+2.46%4,20051億5453万-0.6%18.340.37
02/18650650650650+0.93%50050億3070万-3.13%17.90.36
02/17644645643644-0.16%2,40049億8426万-4.17%17.740.36
02/14649649645645-1.07%60049億9200万-4.3%17.770.36
02/13658658642652-0.91%3,20050億4618万-3.41%17.960.36
02/12660669658658+1.23%1,10050億9262万-2.66%18.120.36
02/10645652645650+0.31%6,00050億3070万-3.99%17.90.36
02/07665665644648+0.31%1,00050億1522万-4.42%17.850.36
02/06646646646646-1.37%50049億9974万-4.72%17.790.36
02/05655655655655+1.55%2,90050億6940万-3.53%18.040.36
02/04653653639645-1.98%5,70049億9200万-4.87%17.770.36
02/03659668648658-1.64%5,50050億9262万-3.09%18.120.36
01/31677688656669-1.18%3,60051億7775万-1.33%18.430.37
01/30688688677677-1.88%1,00052億3967万-0.15%18.650.38
01/29693695688690+0.15%1,70053億4028万+2.07%19.010.38
01/28689689681689+0.73%1,30053億3254万+2.07%18.980.38
01/27687688684684-1.87%6,60052億9385万+1.48%18.840.38
01/24700701695697-0.43%2,50053億9446万+3.41%19.20.39
01/23698700697700+0.43%4,60054億1768万+4.17%19.280.39
01/22702702694697+0.14%2,80053億9446万+3.87%19.20.39
01/21700703689696-0.29%6,90053億8672万+4.04%19.170.39
01/20685700685698+2.2%7,80054億220万+4.65%19.230.39
01/17688690681683-0.29%1,30052億8611万+2.71%18.810.38
01/16685688685685+1.18%3,30053億159万+3.32%18.870.38
01/15685688677677+0.3%13,70052億3967万+2.27%18.650.38
01/14685685675675-1.46%12,60052億2419万+2.27%18.590.37
01/10690690680685+0.59%2,80053億159万+4.1%18.870.38
01/09690691680681-0.87%6,10052億7063万+3.97%18.760.38
01/08682692682687+0.73%7,40053億1706万+5.21%18.920.38
01/076816826816820%4,40052億7837万+4.92%18.780.38
01/06675684670682+3.33%10,90052億7837万+5.25%18.780.38
2013
12/30665672660660-0.3%7,60051億810万+2.17%18.180.37
12/27660663647662+1.53%6,60051億2358万+2.8%18.230.37
12/26657662652652+0.31%3,30050億4618万+1.4%17.960.36
12/256526596466500%10,40050億3070万+1.25%17.90.36
12/246506526466500%32,10050億3070万+1.4%17.90.36
12/206466506386500%9,40050億3070万+1.56%17.90.36
12/196506516506500%9,10050億3070万+1.72%17.90.36
12/18659659647650-1.37%5,50050億3070万+1.88%17.90.36
12/17665665659659-1.2%4,40051億36万+3.29%18.150.37
12/16670670660667+0.3%15,10051億6227万+4.71%18.370.37
12/13666666662665+0.76%7,20051億4679万+4.72%18.320.37
12/12663664658660-0.3%4,80051億810万+3.94%18.180.37
12/11655662655662+0.76%17,60051億2358万+4.09%18.230.37
12/10654660650657+1.08%8,00050億8488万+3.3%18.10.36
12/09644651641650+1.4%11,50050億3070万+2.2%17.90.36
12/06640644640641+0.63%1,40049億6105万+0.63%17.660.36
12/05645647637637-1.55%14,40049億3009万-0.16%17.550.35
12/04640647635647+2.86%49,30050億748万+1.09%17.820.36
12/03630631626629+0.48%31,80048億6817万-1.87%17.320.35
12/02621626619626+0.97%7,40048億4495万-2.64%17.240.35
11/29625626619620-0.8%12,20047億9851万-3.88%17.080.34
11/28625627625625+0.97%1,90048億3721万-3.25%17.210.35
11/27623623619619-0.96%2,00047億9078万-4.48%17.050.34
11/26626626622625-0.32%5,50048億3721万-3.85%17.210.35
11/25627628626627+0.16%8,40048億5269万-3.69%17.270.35
11/22627627625626-0.16%6,30048億4495万-4.13%17.240.35
11/216276276276270%1,60048億5269万-4.13%17.270.35
11/206266296256270%4,00048億5269万-4.42%17.270.35
11/196286286266270%6,10048億5269万-4.57%17.270.35
11/18629632623627-0.63%3,70048億5269万-4.71%17.270.35
11/15639639627631+0.48%4,10048億8365万-4.39%17.380.35
11/14638638628628-0.79%1,40048億6043万-4.99%17.30.35
11/136336336336330%3,40048億9913万-4.38%17.440.35
11/12626633622633+1.12%6,40048億9913万-4.38%17.440.35
11/11653653622626-6.98%21,50048億4495万-5.58%17.240.35
11/08674674669673+0.75%70052億871万+1.2%18.540.37
11/076686716686680%1,70051億7001万+0.45%18.40.37
11/06665668665668-0.6%1,00051億7001万+0.45%18.40.37
11/05665672663672+0.3%7,80052億97万+0.9%18.510.37
11/016756756656700%4,80051億8549万+0.6%18.450.37
10/31677677667670-0.89%1,90051億8549万+0.45%18.450.37
10/30676677676676+0.3%70052億3193万+1.2%18.620.37
10/29675675670674+0.15%1,40052億1645万+0.75%18.560.37