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
03/31870896867894+2.64%38,800104億3298万-3.25%9.472.81
03/28850875847871+2.23%40,900101億6457万-6.04%9.232.73
03/27831861821852-0.12%76,30099億4284万-8.39%9.032.67
03/26867867841853-1.73%124,10099億5451万-8.77%9.042.68
03/25863873855868+0.12%51,200101億2956万-7.66%9.22.72
03/24853892853867+0.12%59,100101億1789万-8.16%9.192.72
03/20887895861866-3.02%48,000101億622万-8.55%9.182.72
03/19905915881893-1.22%45,200104億2131万-6.1%9.462.8
03/18923923904904+0.11%27,200105億4968万-5.34%9.582.84
03/17916923901903-2.69%38,100105億3801万-5.74%9.572.83
03/14950957916928-4.33%52,200108億2976万-3.33%9.832.91
03/13972979959970+0.94%24,000113億1990万+0.94%10.283.05
03/12955970948961-0.21%25,800112億1487万+0.21%10.183.02
03/11966969956963-0.21%17,000112億3821万+0.42%10.23.02
03/10968968957965+0.21%12,500112億6155万+0.31%10.233.03
03/07953968945963+2.45%27,700112億3821万-0.1%10.23.02
03/06947949939940-0.74%40,100109億6980万-2.59%9.962.95
03/05945968943947-0.63%22,500110億5149万-2.17%10.032.97
03/04934958930953+0.42%40,200111億2151万-1.65%10.12.99
03/03945954923949-0.63%51,700110億7483万-2.06%10.062.98
02/28959959950955-0.42%25,900111億4485万-1.75%10.123
02/27961966953959-0.1%32,100111億9153万-1.54%10.163.01
02/26971971952960-1.34%15,200112億320万-1.84%10.173.01
02/25963983960973+2.21%44,400113億5491万-0.82%10.313.05
02/24952970941952-1.04%23,200111億984万-3.15%10.092.99
02/21950980950962+2.23%24,900112億2654万-2.34%10.193.02
02/20970973930941-4.08%36,800109億8147万-4.47%9.972.95
02/19985985967981-0.51%14,100114億4827万-0.61%10.393.08
02/18963989963986+3.57%51,700115億662万0%10.453.1
02/17952967930952-0.42%26,900111億984万-3.35%10.092.99
02/14958972947956-0.21%66,500111億5652万-2.85%10.133
02/13985989950958-3.23%54,300111億7986万-2.64%10.153.01
02/129971,006988990+0.71%52,300115億5330万+0.71%10.493.11
02/10971989965983+2.82%43,400114億7161万+0.1%10.423.09
02/07983983956956+0.31%24,600111億5652万-2.45%10.133
02/06927970925953+3.14%47,600111億2151万-2.66%10.12.99
02/05969993900924-2.43%124,500107億8308万-5.52%9.792.9
02/049811,008947947-9.03%209,200110億5149万-3.07%10.032.97
02/031,0561,0891,0321,041+3.17%227,700121億4847万+6.77%11.033.27
01/311,0181,0189891,009+1.71%80,000117億7503万+4.24%10.693.17
01/309851,007965992-2.27%46,900115億7664万+2.9%10.513.11
01/299711,0179701,015+4.64%35,600118億4505万+5.73%10.763.19
01/289631,007963970-0.21%56,500113億1990万+1.57%10.283.05
01/279771,000960972-3.38%56,000113億4324万+2.21%10.33.05
01/249951,0149601,006-0.59%56,300117億4002万+6.01%10.663.16
01/231,0551,0591,0051,012-3.89%50,000118億1004万+6.98%10.723.18
01/221,0191,0591,0191,053+2.33%45,500122億8851万+11.66%11.163.31
01/211,0421,0431,0181,029-1.34%75,300120億71万+9.82%10.93.23
01/209901,0459891,043+6.1%109,000121億6398万+11.91%11.043.27
01/17970985970983+0.41%19,900114億6423万+6.27%10.413.08
01/16979990975979+0.41%40,400114億1758万+6.41%10.373.07
01/15974978962975+1.14%21,500113億7093万+6.44%10.323.06
01/14945983943964+0.52%69,400112億4265万+5.7%10.213.02
01/10945967932959+1.7%37,500111億8433万+5.5%10.163.01
01/09950950936943-0.95%16,100109億9773万+4.2%9.992.96
01/08928955927952+1.93%31,100111億270万+5.43%10.082.99
01/07970970915934-2.71%74,000108億9277万+3.89%9.892.93
01/06939967930960+2.67%41,800111億9600万+7.14%10.173.01
2013
12/30925944925935+1.3%33,000109億1145万+4.94%9.912.94
12/27927932909923-0.11%32,500107億7141万+3.94%9.782.9
12/26899931896924+2.67%43,100107億8308万+4.29%9.792.9
12/25887902887900+0.78%91,300105億300万+1.81%9.542.83
12/24910910890893+0.68%62,000104億2131万+1.13%9.462.8
12/20875893875887-0.11%73,000103億5129万+0.45%9.42.78
12/19892895878888-0.78%94,300103億6296万+0.57%9.412.79
12/18896896885895+0.45%22,500104億4465万+1.36%9.482.81
12/17885905885891+1.6%29,400103億9797万+1.02%9.442.8
12/16927933871877-5.39%77,700102億3459万-0.57%9.292.75
12/13941941918927-0.32%79,600108億1809万+5.1%9.822.91
12/12927943923930+0.65%79,500108億5310万+5.44%9.852.92
12/11932932917924+0.76%97,600107億8308万+4.88%9.792.9
12/10896920893917+2.69%106,400107億139万+3.97%9.722.88
12/09877899864893+3.48%71,100104億2131万+1.25%9.462.8
12/06864866849863+0.12%38,400100億7121万-2.27%9.142.71
12/05872878852862-1.6%44,000100億5954万-2.82%9.132.71
12/04881881871876-0.79%40,600102億2292万-1.46%9.282.75
12/03893893883883+0.23%52,600103億461万-1.01%9.362.77
12/02889889876881+0.8%34,500102億8127万-1.45%9.342.77
11/298788898658740%48,600101億9958万-2.35%9.262.74
11/28853879853874+2.22%47,900101億9958万-2.56%9.262.74
11/27858864850855-0.23%34,30099億7785万-4.89%9.062.68
11/26857859843857+0.35%52,400100億119万-4.99%9.082.69
11/25869872846854-1.16%47,00099億6618万-5.53%9.052.68
11/22883883863864-0.58%47,100100億8288万-4.64%9.162.71
11/21872876864869-0.34%27,900101億2949万-4.3%9.22.72
11/20873881868872-0.68%32,800101億6446万-4.18%9.232.73
11/19890892868878-0.45%69,800102億3440万-3.83%9.292.75
11/18889896879882-0.79%51,400102億8103万-3.61%9.342.77
11/15893897879889+0.11%66,300103億6262万-3.05%9.412.79
11/14880903880888+0.68%53,200103億5097万-3.37%9.42.78
11/13881888879882+0.11%38,800102億8103万-4.03%9.342.77
11/12880893877881-0.56%40,700102億6937万-4.24%9.322.76
11/11906907873886-1.99%75,500103億2765万-3.9%9.382.78
11/08912916891904-2.48%51,600105億3747万-2.27%9.572.83
11/07933939923927-0.64%43,100108億557万0%9.812.91
11/06937944926933+0.21%68,500108億7551万+0.54%9.872.93
11/05935938910931+1.2%93,900108億5220万+0.43%9.852.92
11/01930930860920-2.23%211,000107億2398万-0.65%9.742.88
10/31938955935941+1.29%103,500109億6876万+1.73%9.962.95
10/30970975929929-1.9%148,000108億2888万+0.65%9.832.91