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
03/31774774750762+0.4%153,200418億3665万+3.25%36.030.85
03/28755766742759+3.13%170,100416億7194万+2.85%35.890.84
03/27712738698736+2.51%145,100404億916万-0.27%34.80.82
03/26710732710718+1.13%127,000394億2089万-2.84%33.950.8
03/25712726707710+1.14%110,200389億8166万-4.05%33.570.79
03/24663716663702+4.31%133,400385億4243万-5.26%33.190.78
03/20684692672673-2.18%63,000369億5022万-9.42%31.820.75
03/19701705686688-1.15%83,600377億7378万-7.77%32.530.76
03/18703703694696+2.5%87,000382億1301万-7.2%32.910.77
03/17696701674679-4.5%98,100372億7964万-9.83%32.110.75
03/14720723711711-4.18%152,500390億3656万-5.95%33.620.79
03/13745752737742-0.67%64,100407億3858万-2.11%35.090.82
03/12751760746747-1.19%59,100410億1310万-1.45%35.320.83
03/11756771755756+0.13%60,900415億723万-0.13%35.750.84
03/10761763752755-1.95%67,800414億5233万-0.4%35.70.84
03/07780787766770-1.16%91,900422億7588万+1.32%36.410.86
03/06756792746779+3.59%122,300427億7002万+2.37%36.830.87
03/057577707527520%55,300412億8762万-1.44%35.560.84
03/04719755719752+3.16%48,300412億8762万-1.7%35.560.84
03/03745745721729-4.71%83,400400億2483万-4.95%34.470.81
02/28761769752765+0.53%49,900420億136万-0.78%36.170.85
02/277617687587610%78,600417億8175万-1.55%35.980.85
02/26766772755761-1.04%73,500417億8175万-2.06%35.980.85
02/25770773761769+0.39%52,500422億2098万-1.54%36.360.85
02/24768793759766-0.26%64,700420億5627万-2.42%36.220.85
02/21761770760768+1.72%53,600421億6608万-2.66%36.310.85
02/20761770744755-0.92%124,100414億5233万-4.67%35.70.84
02/19744765738762+0.4%123,000418億3665万-4.15%36.030.85
02/18739762734759+2.71%44,100416億7194万-4.77%35.890.84
02/17725742718739+0.82%76,400405億7387万-7.63%34.940.82
02/14758767724733-3.3%69,500402億4444万-8.83%34.660.81
02/13779784756758-2.45%29,900416億1704万-6.19%35.840.84
02/12776785773777+0.39%21,900426億6021万-4.31%36.740.86
02/10781787757774+0.91%46,700424億9550万-5.03%36.60.86
02/07750770750767+3.09%60,200421億1117万-6.35%36.270.85
02/06750777733744-1.85%100,700408億4839万-9.49%35.180.83
02/05719764719758+6.46%241,700416億1704万-8.23%35.840.84
02/04737748712712-9.18%225,700390億9147万-13.91%33.670.79
02/03793800781784-3.09%115,900430億4454万-5.66%37.070.87
01/31800810792809+1.13%87,600444億1713万-2.76%38.250.9
01/30796806791800-2.56%80,500439億2300万-3.85%37.830.89
01/29801821801821+3.14%77,400450億7597万-1.44%38.820.91
01/28800808796796-0.62%76,400437億338万-4.33%37.640.88
01/27802807792801-3.03%145,000439億7790万-3.73%37.880.89
01/24830845822826-1.31%91,700453億5049万-0.72%39.060.92
01/23856857836837-1.88%72,100459億5443万+0.72%39.580.93
01/228608608388530%60,900468億3289万+2.77%40.330.95
01/21856865852853-1.04%54,300468億3289万+2.77%40.330.95
01/20874874856862-1.49%75,900473億2703万+3.86%40.760.96
01/17843880837875+4.92%206,200480億4078万+5.55%41.370.97
01/16836845831834+0.48%93,100457億8972万+0.85%39.440.93
01/15823830819830+1.72%67,700455億7011万+0.24%39.250.92
01/14826826815816-2.63%87,500448億146万-1.57%38.580.91
01/10834840830838-0.24%50,900460億934万+0.84%39.620.93
01/09850851832840-0.59%76,400461億1915万+1.08%39.720.93
01/08856856838845+0.6%80,600463億9366万+1.56%39.960.94
01/07858859838840-2.21%91,700461億1915万+0.96%39.720.93
01/06874876856859-1.15%111,800471億6232万+3.25%40.620.95
2013
12/30860879852869+2.48%185,700477億1135万+4.45%41.090.97
12/27840849822848+1.8%104,600465億5838万+1.92%40.10.94
12/26814839811833+4.26%171,300457億3482万0%39.390.93
12/25805810795799+0.13%189,100438億6809万-4.2%37.780.89
12/24811813797798-1.48%149,100438億1319万-4.55%37.730.89
12/20817818802810-0.74%78,900444億7203万-3.46%38.30.9
12/19823829811816-0.12%86,900448億146万-3.09%38.580.91
12/18801818798817+1.74%126,900448億5636万-3.2%38.630.91
12/17791805791803+1.65%101,900440億8771万-4.86%37.970.89
12/16805805790790-1.86%94,800433億7396万-6.62%37.350.88
12/13806815805805-0.49%144,000441億9751万-4.85%38.060.89
12/12810820805809-0.37%131,600444億1713万-4.37%38.250.9
12/11828834812812-3.1%168,700445億8184万-4.13%38.40.9
12/10865866835838-2.56%101,500460億934万-1.18%39.620.93
12/09848862840860+3.37%155,800472億1722万+1.42%40.660.96
12/06831842825832-0.83%86,300456億7992万-1.65%39.340.92
12/05859863832839-1.18%102,800460億6424万-0.94%39.670.93
12/04865865846849-1.05%99,600466億1328万0%40.140.94
12/03870870857858-1.38%107,800471億741万+0.94%40.570.95
12/02847875847870+2.72%174,000477億6626万+2.23%41.140.97
11/29852854845847-1.4%81,400465億347万-0.47%40.050.94
11/28861861852859+1.54%59,300471億6232万+0.7%40.620.95
11/278468608448460%74,100464億4857万-0.94%400.94
11/26856856838846-1.17%82,400464億4857万-1.17%400.94
11/25867875852856-1.27%105,100469億9761万-0.23%40.480.95
11/22868882860867+0.46%145,400476億155万+0.93%410.96
11/21855868850863+1.41%88,800473億8193万+0.35%40.810.96
11/20860864846851-0.12%87,700467億2309万-1.16%40.240.95
11/19860872850852-2.41%135,100467億7799万-1.27%40.290.95
11/18897897871873-1.36%109,300479億3097万+0.92%41.280.97
11/15896898882885+1.14%182,900485億8981万+2.31%41.850.98
11/14840915832875+6.45%526,300480億4078万+1.27%41.370.97
11/13835848819822-1.56%86,900451億3088万-4.86%38.870.91
11/12803839802835+3.73%169,300458億4463万-3.36%39.480.93
11/11818833800805-0.37%162,200441億9751万-6.94%38.060.89
11/08803825802808-2.06%147,600443億6223万-7.02%38.210.9
11/07824841822825-0.84%86,400452億9559万-5.39%39.010.92
11/06846846826832-1.89%77,600456億7992万-5.02%39.340.92
11/05828849825848+3.92%174,500465億5838万-3.53%40.10.94
11/01827841797816-4.78%259,200448億146万-7.48%38.580.91
10/31856876855857-1.61%151,400470億5251万-3.27%40.520.95
10/30888891860871-1.02%126,400478億2116万-2.02%41.180.97