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
03/31603609591602+0.33%39,400410億1865万+5.61%13.240.56
03/28591600590600+2.04%42,700408億8238万+5.63%13.190.56
03/27570593568588-0.51%64,300400億6473万+3.89%12.930.55
03/26594612576591+2.43%169,400402億6914万+4.79%130.55
03/25590605572577+0.17%141,800393億1522万+2.49%12.690.53
03/24570587570576-0.35%72,000392億4708万+2.67%12.670.53
03/20565578552578+3.58%83,700393億8336万+3.21%12.710.54
03/19573573554558-1.76%32,700380億2061万0%12.270.52
03/18567576561568+1.97%30,400387億199万+1.61%12.490.53
03/17553567553557+0.72%24,400379億5248万-0.18%12.250.52
03/14573573553553-3.49%100,600376億7993万-0.9%12.160.51
03/13565578563573+0.35%18,400390億4267万+2.87%12.60.53
03/12573579568571-2.06%25,900389億640万+2.88%12.560.53
03/11580584570583+1.57%30,100397億2405万+5.62%12.820.54
03/10584585570574-2.38%36,200391億1081万+4.17%12.620.53
03/07575589562588+2.98%57,900400億6473万+6.72%12.930.55
03/06555573553571+2.88%27,900389億640万+3.82%12.560.53
03/05560560553555+0.36%13,200378億1620万+0.91%12.20.51
03/04541555535553+2.41%16,200376億7993万+0.55%12.160.51
03/03545554527540-1.28%37,200367億9414万-2%11.870.5
02/28554563546547-2.32%23,500372億7110万-1.08%12.030.51
02/27556568551560+0.54%33,900381億5689万+0.9%12.310.52
02/26565565557557-1.94%14,900379億5248万0%12.250.52
02/25566570560568+2.16%25,700387億199万+1.61%12.490.53
02/24565576553556-1.59%23,700378億8434万-0.89%12.230.52
02/21552570549565+3.86%34,800384億9757万+0.53%12.420.52
02/205445525405440%27,100370億6669万-3.2%11.960.5
02/19552559542544-1.63%17,700370億6669万-3.37%11.960.5
02/18550562545553+2.03%46,000376億7993万-1.95%12.160.51
02/17538544523542+1.31%14,300369億3042万-3.9%11.920.5
02/14539542520535-0.37%30,800364億5345万-5.31%11.760.5
02/13550558531537-5.79%58,200365億8973万-5.29%11.810.5
02/12546586546570+3.26%46,100388億3826万+0.35%12.530.53
02/10565565545552+0.36%37,600376億1179万-2.82%12.140.51
02/07530552530550+4.36%32,200374億7551万-3.17%12.090.51
02/06534540526527+0.19%32,400359億836万-7.22%11.590.49
02/05517531516526+2.33%55,900358億4022万-7.56%11.570.49
02/04532534506514-7.05%69,400350億2257万-9.67%11.30.48
02/03566566547553-2.64%23,100376億7993万-2.98%12.160.51
01/31561571548568+0.71%39,400387億199万-0.18%12.490.53
01/30559568543564-1.57%60,800384億2944万-0.7%12.40.52
01/29563590560573+1.96%46,200390億4267万+1.24%12.60.53
01/28562577562562-1.23%50,100382億9316万-0.35%12.360.52
01/27580581555569-3.89%51,900387億7012万+1.25%12.510.53
01/24600602590592-1.82%38,300403億3728万+5.53%13.020.55
01/23610610603603-1.47%18,900410億8679万+8.06%13.260.56
01/22610614600612+0.66%27,900417億3万+10.07%13.460.57
01/21607619604608+0.16%50,400414億2748万+9.95%13.370.56
01/20580620577607+5.2%103,200413億5934万+10.36%13.350.56
01/17578580575577+0.35%35,800393億1522万+5.48%12.690.53
01/16574580566575+1.23%48,200391億7895万+5.5%12.640.53
01/15562571560568+2.71%60,200387億199万+4.6%12.490.53
01/14560561550553-2.47%40,300376億7993万+2.03%12.160.51
01/10568569554567-0.87%39,400386億3385万+4.81%12.470.53
01/09563574561572+1.06%30,700389億7454万+6.12%12.580.53
01/08565566560566+0.35%20,200385億6571万+5.4%12.450.52
01/07565565560564-0.7%23,500384億2944万+5.42%12.40.52
01/06568573560568+0.18%24,000387億199万+6.37%12.490.53
2013
12/30557568553567+3.09%24,000386億3385万+6.58%12.470.53
12/27540550538550+1.85%51,500374億7551万+3.77%12.090.51
12/26538545536540+0.37%56,300367億9414万+2.27%11.870.5
12/25528540527538+2.67%33,200366億5787万+2.09%11.830.5
12/24530532521524-1.5%25,500357億394万-0.38%11.520.49
12/20538538531532-1.12%22,800362億4904万+1.14%11.70.49
12/19533540533538+1.13%44,300366億5787万+2.48%11.830.5
12/18518537518532+1.72%39,400362億4904万+1.53%11.70.49
12/17515532514523+1.55%25,600356億3581万-0.19%11.50.48
12/16520534512515-1.72%29,800350億9071万-1.53%11.330.48
12/13512529512524-1.5%110,000357億394万+0.19%11.520.49
12/12535542513532-1.66%17,900362億4904万+1.72%11.70.49
12/11541547536541-0.18%16,700368億6228万+3.64%11.90.5
12/10548548530542+0.37%43,100369億3042万+4.43%11.920.5
12/09536540535540+1.31%26,500367億9414万+4.65%11.870.5
12/06532540522533+1.52%33,900363億1718万+3.9%11.720.49
12/05529534523525-0.76%14,900357億7208万+2.74%11.540.49
12/04534543527529-0.56%48,300360億4463万+3.93%11.630.49
12/03529535515532+1.53%81,000362億4904万+5.14%11.70.49
12/02516533516524+0.77%34,700357億394万+3.97%11.520.49
11/29523530510520-0.57%40,200354億3140万+3.59%11.430.48
11/28522525522523-0.38%16,000356億3581万+4.6%11.50.48
11/27530535521525-2.23%26,400357億7208万+5.42%11.540.49
11/26514540502537+4.07%97,300365億8973万+8.27%11.810.5
11/25517517512516+0.39%18,900351億5885万+4.45%11.350.48
11/22513514509514+0.19%29,100350億2257万+4.26%11.30.48
11/215135155105130%27,200349億5443万+4.48%11.280.48
11/20512513505513+0.2%24,500349億5443万+4.69%11.280.48
11/195115155075120%32,700348億8630万+4.92%11.260.47
11/18515518507512-1.16%41,000348億8630万+5.13%11.260.47
11/15515519511518+0.58%42,900352億9512万+6.58%11.390.48
11/14511515507515+0.78%35,700350億9071万+6.4%11.330.48
11/13510516510511+0.2%46,200348億1816万+6.02%11.240.47
11/125065154995100%42,100347億5002万+6.25%11.220.47
11/11520520494510-1.73%75,700347億5002万+6.47%11.220.47
11/08533533510519+0.78%139,000353億6326万+8.81%11.410.48
11/07471550469515+9.34%569,700350億9071万+8.19%11.330.48
11/06469472468471+0.86%8,500320億9267万-0.63%10.360.44
11/054684704664670%25,600318億2012万-1.68%10.270.43
11/01475475466467-1.27%36,200318億2012万-1.68%10.270.43
10/31470477470473-0.42%23,900322億2894万-0.63%10.40.44
10/30476476472475+1.28%36,000323億6522万-0.21%10.450.44