株価チャート

2013/10/24～2014/03/31

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
03/31597597594596-0.17%800157億3440万-2.61%13.320.36
03/28600600582597-1.49%4,900157億6080万-2.77%13.340.36
03/27596606596606-1.14%1,100159億9840万-1.46%13.550.36
03/26610613610613+1.32%200161億8320万-0.49%13.70.37
03/25604606604605+0.83%900159億7200万-1.79%13.520.36
03/246006095956000%12,800158億4000万-2.76%13.410.36
03/20610610600600-1.64%4,400158億4000万-2.76%13.410.36
03/19601615599610+0.99%2,600161億400万-1.13%13.640.36
03/18597604597604+1.17%200159億4560万-2.11%13.50.36
03/175975975975970%100157億6080万-3.24%13.340.36
03/14605605588597-1.32%1,800157億6080万-3.4%13.340.36
03/13606606601605+0.5%500159億7200万-2.1%13.520.36
03/12605605602602-2.43%1,700158億9280万-2.59%13.460.36
03/10610617606617+1.15%700162億8880万-0.32%13.790.37
03/076106106106100%600161億400万-1.45%13.640.36
03/056106106106100%600161億400万-1.29%13.640.36
03/03598610596610+0.66%3,200161億400万-1.29%13.640.36
02/28623625605606-3.19%7,900159億9840万-1.78%13.550.36
02/27626626623626-1.42%700165億2640万+1.46%13.990.37
02/26626635620635+0.79%3,400167億6400万+3.08%14.190.38
02/25625630625630+0.8%4,500166億3200万+2.61%14.080.38
02/24631631618625-0.95%4,200165億+1.96%13.970.37
02/21630637621631+0.16%11,800166億5840万+3.27%14.10.38
02/20642644625630-0.47%7,100166億3200万+3.28%14.080.38
02/19640645633633-1.4%6,300167億1120万+4.11%14.150.38
02/18630652623642+1.74%8,900169億4880万+5.94%14.350.38
02/17618634613631+0.64%3,400166億5840万+4.64%14.10.38
02/14626629622627+0.97%900165億5280万+4.33%14.020.37
02/13610641609621+0.16%9,600163億9440万+3.67%13.880.37
02/12615620615620+2.99%2,000163億6800万+3.68%13.860.37
02/10614614601602-0.99%6,400158億9280万+1.01%13.460.36
02/07607608602608-0.65%600160億5120万+2.18%13.590.36
02/06605613602612+2%1,900161億5680万+3.03%13.680.37
02/05607607600600-1.32%1,400158億4000万+1.35%13.410.36
02/04593608590608-0.16%6,200160億5120万+2.88%13.590.36
02/03610610598609-0.16%1,000160億7760万+3.4%13.610.36
01/31620620610610-1.61%1,600161億400万+3.74%13.640.36
01/30611620601620+0.81%3,100163億6800万+5.62%13.860.37
01/29596620596615+2.67%4,100162億3600万+5.13%13.750.37
01/28601605592599+0.67%3,600158億1360万+2.74%13.390.36
01/27598598593595-1%4,000157億800万+2.23%13.30.36
01/24597601597601-0.17%400158億6640万+3.44%13.430.36
01/23599606599602+1.52%7,200158億9280万+3.79%13.460.36
01/22594598592593-0.17%2,600156億5520万+2.42%13.260.35
01/21593594586594+0.85%1,700156億8160万+2.77%13.280.35
01/205895935895890%2,500155億4960万+2.08%13.170.35
01/17590590587589+0.17%1,200155億4960万+2.08%13.170.35
01/16589590588588+0.17%1,100155億2320万+2.08%13.140.35
01/15583599583587+0.69%3,100154億9680万+1.91%13.120.35
01/14581584580583+0.34%15,100153億9120万+1.22%13.030.35
01/10580584580581+0.17%800153億3840万+0.87%12.990.35
01/09579580579580+0.35%1,500153億1200万+0.69%12.960.35
01/08581581578578+0.35%2,100152億5920万+0.35%12.920.34
01/075805805705760%4,300152億640万0%12.880.34
01/06579581576576-0.52%4,900152億640万0%12.880.34
2013
12/30580580572579+0.87%5,100152億8560万+0.52%12.940.35
12/27572574565574+0.35%9,800151億5360万-0.52%12.830.34
12/26568572567572+0.7%2,600151億80万-0.87%12.790.34
12/25567588566568-0.87%9,000149億9520万-1.56%12.70.34
12/24577577560573-0.35%47,700151億2720万-0.87%12.810.34
12/20577577571575-0.35%10,700151億8000万-0.52%12.850.34
12/19576578575577+1.23%10,300152億3280万-0.17%12.90.34
12/18577578570570-0.87%5,700150億4800万-1.38%12.740.34
12/17578578574575+0.88%3,600151億8000万-0.52%12.850.34
12/16576576570570-0.87%3,900150億4800万-1.38%12.740.34
12/135755785755750%600151億8000万-0.69%12.850.34
12/125755755755750%100151億8000万-0.69%12.850.34
12/11575575573575+0.52%1,000151億8000万-0.69%12.850.34
12/105745825725720%9,300151億80万-1.21%12.790.34
12/09565575565572-0.52%7,900151億80万-1.21%12.790.34
12/06581581575575-1.03%1,100151億8000万-0.69%12.850.34
12/055765815765810%3,000153億3840万+0.35%12.990.35
12/04588588577581-1.69%3,600153億3840万+0.35%12.990.35
12/03576591576591+2.6%3,200156億240万+2.07%13.210.35
12/02581581575576-0.52%6,200152億640万-0.52%12.880.34
11/29578580576579-0.17%3,800152億8560万-0.17%12.940.35
11/28579581579580-0.17%600153億1200万0%12.960.35
11/275795825765810%2,100153億3840万+0.17%12.990.35
11/26593593581581-0.51%900153億3840万+0.17%12.990.35
11/25581584581584-1.18%2,900154億1760万+0.69%13.050.35
11/22585595583591+2.07%8,600156億240万+1.9%13.210.35
11/21585590575579+0.17%7,300152億8560万0%12.940.35
11/20573578573578+0.7%4,200152億5920万-0.17%12.920.34
11/19573574573574-1.88%6,300151億5360万-0.86%12.830.34
11/15576585576585+1.56%1,300154億4400万+0.86%13.080.35
11/14575579575576+0.52%4,100152億640万-0.52%12.880.34
11/13570575570573-1.21%6,400151億2720万-1.04%12.810.34
11/12577580577580+0.35%200153億1200万+0.17%12.960.35
11/11572579570578+1.05%1,800152億5920万-0.17%12.920.34
11/08577577572572-0.87%300151億80万-1.21%12.790.34
11/075835835705770%8,600152億3280万-0.35%12.90.34
11/06573584573577+0.52%4,100152億3280万-0.35%12.90.34
11/05576576574574-0.35%600151億5360万-0.86%12.830.34
11/01582582576576-0.17%1,200152億640万-0.69%12.880.34
10/31578578577577-0.69%6,900152億3280万-0.52%12.90.34
10/305815855805810%10,800153億3840万+0.17%12.990.35
10/29585585581581-0.68%200153億3840万0%12.990.35
10/28585585585585+0.17%200154億4400万+0.69%13.080.35
10/25586593582584-0.34%1,700154億1760万+0.52%13.050.35
10/245865865805860%2,000154億7040万+1.03%13.10.35