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
03/31539542523526-1.68%130,800284億336万-0.38%11.980.59
03/28527537525535+1.71%74,500288億8935万+1.13%12.190.6
03/27513528509526+1.15%100,200284億336万-0.38%11.980.59
03/26521525514520+1.76%190,400280億7937万-1.52%11.850.58
03/25510515509511+0.2%138,900275億9338万-3.4%11.640.57
03/24501517500510+2.62%191,900275億3938万-3.59%11.620.57
03/20510510497497-2.55%136,700268億3740万-6.05%11.320.56
03/19514520510510-0.78%104,000275億3938万-3.95%11.620.57
03/18517517512514+0.98%54,200277億5538万-3.2%11.710.57
03/17515520509509-1.17%54,800274億8538万-4.32%11.590.57
03/14519523515515-2.46%137,700278億938万-3.2%11.730.58
03/13528536526528-0.56%40,900285億1136万-0.75%12.030.59
03/12541541531531-2.39%51,700286億7336万0%12.10.59
03/11541548541544+0.37%36,100293億7534万+2.84%12.390.61
03/10548548541542-0.73%42,300292億6734万+2.65%12.350.61
03/07549549544546+0.18%45,900294億8334万+3.41%12.440.61
03/065395495385450%167,000294億2934万+3.42%12.410.61
03/05540548539545+2.06%112,700294億2934万+3.42%12.410.61
03/04531541531534+0.38%166,700288億3535万+1.33%12.160.6
03/03527534523532+0.19%63,500287億2736万+1.14%12.120.6
02/28533534528531-1.3%65,400286億7336万+0.76%12.10.59
02/27539540533538-0.19%51,400290億5135万+1.89%12.260.6
02/26537544533539-0.74%73,800291億535万+1.89%12.280.6
02/25538543537543+1.5%56,900293億2134万+2.45%12.370.61
02/24535538530535+0.38%69,800288億8935万+0.75%12.190.6
02/21526534524533+1.72%71,600287億8135万0%12.140.6
02/20528530520524-0.57%90,200282億9537万-1.87%11.940.59
02/19532535525527-1.68%96,000284億5736万-1.5%120.59
02/18519540519536+2.68%85,300289億4335万-0.19%12.210.6
02/17517523513522+1.16%73,700281億8737万-2.97%11.890.58
02/14527528511516-2.27%129,100278億6337万-4.27%11.750.58
02/13532534524528+0.96%196,200285億1136万-2.4%12.030.59
02/12524530521523-0.19%59,400282億4137万-3.51%11.910.59
02/10525529522524+0.77%52,400282億9537万-3.68%11.940.59
02/07514522514520+2.56%70,500280億7937万-4.59%11.850.58
02/06509515503507-0.98%87,200273億7739万-7.31%11.550.57
02/05497514497512+4.92%200,500276億4738万-6.57%11.660.57
02/04500500481488-6.15%379,700263億5141万-10.95%11.120.55
02/03522527518520-1.7%138,700280億7937万-5.28%11.850.58
01/31535536524529-0.94%146,400285億6536万-3.82%12.050.59
01/30537537525534-1.84%141,500288億3535万-2.91%12.160.6
01/29534547534544+3.42%194,900293億7534万-0.91%12.390.61
01/28528532524526-0.38%121,700284億336万-4.01%11.980.59
01/27533534525528-3.65%162,300285億1136万-3.65%12.030.59
01/24550551545548-1.26%122,900295億9134万0%12.480.61
01/23565566555555-1.94%116,300299億6933万+1.28%12.640.62
01/22565566560566+0.18%96,000305億6331万+3.47%12.890.63
01/21569571565565-0.18%88,600305億932万+3.48%12.870.63
01/20573575565566-1.22%214,500305億6331万+3.85%12.890.63
01/17563574562573+1.78%172,800309億4131万+5.33%13.050.64
01/16558566558563+0.36%173,800304億132万+3.68%12.820.63
01/15562564558561+0.36%66,200302億9332万+3.51%12.780.63
01/14558565558559-1.06%112,200301億8532万+3.14%12.730.63
01/105655665585650%141,700305億932万+4.24%12.870.63
01/09563565558565+0.36%119,300305億932万+4.24%12.870.63
01/08555563554563+1.62%88,600304億132万+4.07%12.820.63
01/07559563552554-1.25%123,500299億1533万+2.59%12.620.62
01/06562569551561-0.36%187,000302億9332万+3.89%12.780.63
2013
12/30556570554563+2.55%226,000304億132万+4.45%12.820.63
12/27539551534549+2.62%185,000296億4534万+1.86%12.510.61
12/26517537517535+3.68%134,000288億8935万-0.56%12.190.6
12/25522524512516-1.9%2,506,600278億6337万-4.27%11.750.58
12/24532533524526-0.75%107,000284億336万-2.59%11.980.59
12/20527532524530+0.57%74,400286億1936万-2.03%12.070.59
12/19526530523527+0.57%79,500284億5736万-2.95%120.59
12/18521526521524+0.19%98,300282億9537万-3.68%11.940.59
12/17524525522523+0.19%57,400282億4137万-4.04%11.910.59
12/16527529522522-0.95%94,200281億8737万-4.4%11.890.58
12/13530533527527-0.94%241,200284億5736万-3.48%120.59
12/12536538532532-0.75%99,100287億2736万-2.74%12.120.6
12/11538540535536-0.74%95,400289億4335万-2.01%12.210.6
12/10545545539540-0.74%75,500291億5935万-1.46%12.30.6
12/095445475435440%46,100293億7534万-0.73%12.390.61
12/06541546539544-0.18%77,500293億7534万-0.55%12.390.61
12/05550552544545-1.09%69,000294億2934万-0.37%12.410.61
12/04556556546551-0.9%67,000297億5333万+0.55%12.550.62
12/03555559552556+0.36%47,900300億2333万+1.46%12.670.62
12/02552557550554+0.54%57,000299億1533万+1.09%12.620.62
11/29548554546551+0.18%83,400297億5333万+0.55%12.550.62
11/28543553543550+0.73%77,100296億9933万+0.18%12.530.62
11/27545548544546+0.18%58,500294億8334万-0.73%12.440.61
11/26548548542545-0.73%79,000294億2934万-1.09%12.410.61
11/25544551542549+1.29%96,800296億4534万-0.54%12.510.61
11/22542550542542-0.37%75,500292億6734万-1.99%12.350.61
11/21547548541544-0.18%88,400293億7534万-1.81%12.390.61
11/20553554542545-1.62%94,200294億2934万-1.62%12.410.61
11/19560560553554-0.18%91,200299億1533万-0.18%12.620.62
11/18565565553555-0.89%126,500299億6933万-0.18%12.640.62
11/15559565557560+0.9%175,400302億3932万+0.72%12.760.63
11/14552557547555+1.46%102,100299億6933万-0.18%12.640.62
11/13548554545547-0.55%60,700295億3734万-1.62%12.460.61
11/12543550538550+1.85%57,400296億9933万-0.9%12.530.62
11/115445465375400%56,300291億5935万-2.7%12.30.6
11/085405425365400%64,700291億5935万-2.7%12.30.6
11/07547548540540-0.92%70,400291億5935万-2.7%12.30.6
11/06538549538545+1.3%73,600294億2934万-1.98%12.410.61
11/055355455355380%113,200290億5135万-3.24%12.260.6
11/01550550535538-0.92%169,000290億5135万-3.41%12.260.6
10/31555560542543-1.63%166,100293億2134万-2.69%12.370.61
10/30554559550552-0.36%207,300298億733万-1.25%12.570.62