株価チャート

2013/09/13~2014/03/31

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
03/31707707707707-7.58%3,00090億3546万-7.46%11.530.84
03/26765765765765+0.66%2,00097億7670万0%12.470.91
03/25800800758760-2.44%4,00097億1280万-0.78%12.390.9
03/24776779776779+3.87%2,00099億5562万+1.7%12.70.92
03/20755755750750-1.32%2,00095億8500万-2.09%12.230.89
03/197717717607600%2,00097億1280万-1.17%12.390.9
03/187607607607600%1,00097億1280万-1.43%12.390.9
03/12757760757760+1.33%3,00097億1280万-1.68%12.390.9
03/10750750750750+0.13%1,00095億8500万-3.23%12.230.89
03/06753753741749-1.19%7,00095億7222万-3.73%12.210.89
03/05753758750758-1.3%5,00096億8724万-2.82%12.360.9
03/03764769764768+0.39%5,00098億1504万-1.79%12.520.91
02/27760765760765+0.66%3,00097億7670万-2.42%12.470.91
02/267557607557600%3,00097億1280万-3.31%12.390.9
02/257557607517600%4,00097億1280万-3.43%12.390.9
02/24760760760760-0.78%1,00097億1280万-3.43%12.390.9
02/21766766766766+0.39%1,00097億8948万-2.79%12.490.91
02/20763763763763-3.9%2,00097億5114万-3.05%12.440.9
02/18794794794794-0.13%1,000101億4732万+0.89%12.950.94
02/17795795795795+6%1,000101億6010万+1.27%12.960.94
02/14765765750750-5.18%3,00095億8500万-4.21%12.230.89
02/13791791791791+1.93%1,000101億898万+1.02%12.90.94
02/12794794773776-0.51%3,00099億1728万-0.51%12.650.92
02/10794795780780+1.3%5,00099億6840万+0.39%12.720.92
02/07759770759770+3.36%4,00098億4060万-0.52%12.550.91
02/06788788740745-5.46%8,00095億2110万-3.37%12.150.88
02/05788788788788+6.06%1,000100億7064万+2.47%12.850.93
02/04800800741743-7.13%4,00094億9554万-2.88%12.110.88
02/03809809800800-1.23%2,000102億2400万+4.99%13.040.95
01/308108108098100%6,000103億5180万+7%13.210.96
01/29820820810810-0.61%5,000103億5180万+7.71%13.210.96
01/28814815814815+0.12%4,000104億1570万+9.1%13.290.97
01/27811814805814+0.12%7,000104億292万+9.85%13.270.96
01/24798813798813-0.61%2,000103億9014万+10.46%13.260.96
01/23800818800818+2.89%4,000104億5404万+12.05%13.340.97
01/22795795795795-2.45%1,000101億6010万+9.66%12.960.94
01/218188208158150%3,000104億1570万+13.04%13.290.97
01/20782815782815+4.49%4,000104億1570万+13.83%13.290.97
01/17779781779780+0.13%9,00099億6840万+9.86%12.720.92
01/16762780762779+0.91%9,00099億5562万+10.5%12.70.92
01/15760775760772+2.39%3,00098億6616万+10.13%12.590.92
01/14751755751754+0.4%6,00096億3612万+8.33%12.290.89
01/10750751749751+0.94%7,00095億9778万+8.53%12.240.89
01/09738744738744+0.81%11,00095億832万+8.14%12.130.88
01/08750750738738-1.6%9,00094億3164万+7.89%12.030.87
01/07721750721750+4.31%7,00095億8500万+10.29%12.230.89
01/06724728719719+0.42%12,00091億8882万+6.36%11.720.85
2013
12/30707717702716+1.27%7,00091億5048万+6.39%11.670.85
12/27721721702707+1.58%4,00090億3546万+5.52%11.530.84
12/26682699682696+2.2%5,00088億9488万+4.19%11.350.83
12/25681689681681+0.15%8,00087億318万+2.25%11.10.81
12/24700700678680+0.29%16,00086億9040万+2.41%11.090.81
12/20688688678678-1.02%8,00086億6484万+2.42%11.050.8
12/196896896856850%6,00087億5430万+3.79%11.170.81
12/17685685685685+0.44%6,00087億5430万+4.1%11.170.81
12/16676682670682+1.94%11,00087億1596万+3.81%11.120.81
12/13681682669669-1.76%5,00085億4982万+2.14%10.910.79
12/12671681671681+1.49%2,00087億318万+4.13%11.10.81
12/11667674666671-3.31%9,00085億7538万+2.91%10.940.8
12/10694694694694+0.58%2,00088億6932万+6.44%11.320.82
12/09689690689690+1.47%10,00088億1820万+6.15%11.250.82
12/06679680670680+2.72%8,00086億9040万+4.78%11.090.81
12/05672672662662-1.34%4,00084億6036万+2.16%10.790.78
12/04670671670671+1.21%4,00085億7538万+4.03%10.940.8
12/03652663652663+1.69%6,00084億7314万+3.43%10.810.79
12/026546556526520%3,00083億3256万+2.19%10.630.77
11/29650652650652+0.77%6,00083億3256万+2.84%10.630.77
11/28650650647647-0.46%3,00082億6866万+2.54%10.550.77
11/27649650649650+1.56%2,00083億700万+3.34%10.60.77
11/26646646640640-0.93%4,00081億7920万+2.07%10.440.76
11/25646646646646-0.62%1,00082億5588万+3.36%10.530.77
11/226506506506500%1,00083億700万+4.5%10.60.77
11/21650650650650+0.31%5,00083億700万+4.84%10.60.77
11/19648648648648+1.25%1,00082億8144万+5.02%10.570.77
11/18640640640640+1.59%2,00081億7920万+4.07%10.440.76
11/15640640630630-0.79%6,00080億5140万+2.77%10.270.75
11/14635635635635+1.6%1,00081億1530万+3.93%10.350.75
11/13630630625625-3.1%4,00079億8750万+2.63%10.190.74
11/116376456376450%3,00082億4310万+6.26%10.520.76
11/07655659635645+1.9%18,00082億4310万+6.79%10.520.76
11/06633633633633-1.56%1,00080億8974万+5.32%10.320.75
11/01643643643643-1.08%1,00082億1754万+7.17%10.480.76
10/316506506506500%1,00083億700万+8.7%10.60.77
10/286506506506500%2,00083億700万+9.24%10.60.77
10/24660660650650-1.52%4,00083億700万+9.61%10.60.77
10/236506606506600%16,00084億3480万+11.86%10.760.78
10/22590670590660+12.82%44,00084億3480万+12.44%10.760.78
10/21585585585585+1.74%1,00074億7630万+0.17%9.540.69
10/18575575575575-0.86%1,00073億4850万-1.54%9.380.68
10/15575580575580+2.65%2,00074億1240万-0.85%9.460.69
10/10575575565565-3.42%2,00072億2070万-3.42%9.210.67
10/02590590585585-0.85%2,00074億7630万-0.17%9.540.69
10/01590590590590+0.34%1,00075億4020万+0.68%9.620.7
09/305885885885880%1,00075億1464万+0.34%9.590.7
09/27586588586588-0.34%2,00075億1464万+0.51%9.590.7
09/26590590590590+0.68%1,00075億4020万+0.85%9.620.7
09/24585586585586+1.03%4,00074億8908万+0.34%9.550.69
09/18580580580580-1.69%3,00074億1240万-0.51%9.460.69
09/17590590590590+0.85%4,00075億4020万+1.2%9.620.7
09/13585585585585-0.17%2,00074億7630万+0.52%9.540.69