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
03/312,9602,9912,8882,984+0.95%68,500760億989万+9.54%21.11.01
03/282,8802,9592,8502,956+2.46%66,600752億9666万+8.96%20.91
03/272,8122,8972,7022,885+0.52%81,400734億8811万+6.81%20.40.97
03/262,8992,8992,8532,870+0.63%155,300731億603万+6.57%20.290.97
03/252,8592,9182,8102,852+0.53%112,700726億4752万+6.18%20.160.96
03/242,7322,8682,7002,837+5.78%170,500722億6543万+5.98%20.060.96
03/202,7192,7282,6822,682-0.7%63,200683億1720万+0.68%18.960.91
03/192,6992,7222,6742,701+0.11%83,900688億118万+1.66%19.10.91
03/182,6802,7182,6642,698+2.08%69,500687億2476万+1.93%19.070.91
03/172,6802,6892,6362,643-1.27%69,600673億2377万+0.3%18.690.89
03/142,6802,6932,6622,677+0.94%151,900681億8984万+1.94%18.930.9
03/132,6382,6682,6362,652+0.15%51,400675億5303万+1.53%18.750.9
03/122,6502,6692,6372,648-1.05%44,200674億5114万+1.96%18.720.89
03/112,6832,7042,6542,676+0.49%42,000681億6436万+3.68%18.920.9
03/102,6852,6862,6522,663-1.44%27,100678億3322万+3.7%18.830.9
03/072,7002,7062,6712,702+0.86%30,900688億2665万+5.42%19.10.91
03/062,6552,6842,6302,679+0.79%45,600682億4078万+4.81%18.940.9
03/052,6832,7062,6522,658-0.49%51,700677億586万+4.19%18.790.9
03/042,6702,6732,6362,671-0.63%75,100680億3700万+4.91%18.880.9
03/032,6372,6992,6042,688+1.47%108,600684億7003万+5.79%190.91
02/282,6332,6562,5852,649+0.57%91,200674億7661万+4.41%18.730.89
02/272,6102,6542,5892,634+0.27%72,600670億9452万+3.82%18.620.89
02/262,6452,6632,6182,627-1.05%130,500669億1621万+3.47%18.570.89
02/252,7202,7332,6452,655-2.17%117,200676億2944万+4.49%18.770.9
02/242,6982,7202,6562,714+0.56%76,200691億3232万+6.72%19.190.92
02/212,6902,7082,6682,699+1.47%58,400687億5023万+6.22%19.080.91
02/202,6932,6932,6472,660-1.3%68,500677億5681万+4.68%18.810.9
02/192,6502,6992,6242,695+0.34%116,300686億4834万+5.98%19.050.91
02/182,6402,6942,5892,686+1.78%193,000684億1909万+5.62%18.990.91
02/172,5032,6412,4942,639+5.43%183,900672億2188万+3.69%18.660.89
02/142,5102,5352,4512,503+0.2%114,100637億5762万-1.8%17.70.85
02/132,4782,5042,4582,498+1.42%112,500636億3026万-2.38%17.660.84
02/122,4472,4722,4372,463+2.33%54,200627億3873万-4.01%17.410.83
02/102,4152,4412,3842,407+0.08%42,200613億1227万-6.56%17.020.81
02/072,3662,4102,3572,405+3.57%91,300612億6132万-7.18%170.81
02/062,2772,3392,2712,322+1.66%95,900591億4711万-10.83%16.420.78
02/052,3102,3162,2322,284+1.83%88,300581億7915万-12.72%16.150.77
02/042,2562,2842,2102,243-4.31%134,400571億3478万-14.71%15.860.76
02/032,4642,4682,3172,344-7.83%193,600597億750万-11.38%16.570.79
01/312,5352,5792,5072,543+0.55%97,800647億7652万-4.33%17.980.86
01/302,5402,5402,5042,529-1.37%72,900644億1991万-5.07%17.880.85
01/292,5342,5772,5322,564+1.22%116,500653億1145万-3.93%18.130.87
01/282,5202,5782,5112,533+0.16%131,500645億2180万-5.2%17.910.86
01/272,5502,5652,5272,529-2.73%109,900644億1991万-5.46%17.880.85
01/242,6262,6412,5972,600-1.63%87,500662億2846万-2.99%18.380.88
01/232,6902,6972,6402,643-1.75%69,400673億2377万-1.49%18.690.89
01/222,6882,6982,6542,690+0.15%67,000685億2098万+0.22%19.020.91
01/212,6902,6982,6702,686-0.11%45,600684億1909万+0.04%18.990.91
01/202,6902,6972,6712,689+0.3%32,600684億9551万+0.19%19.010.91
01/172,6932,7042,6742,681-0.45%64,200682億9173万+0.04%18.950.91
01/162,6982,7192,6812,693-0.44%44,400685億9740万+0.6%19.040.91
01/152,7002,7162,6882,705+0.22%64,800689億307万+1.12%19.120.91
01/142,7242,7382,6942,699-1.53%72,100687億5023万+0.93%19.080.91
01/102,7202,7452,6862,741+0.4%98,100698億2008万+2.54%19.380.93
01/092,7302,7342,7102,730-0.66%61,200695億3988万+2.21%19.30.92
01/082,7002,7552,6982,748+2.61%94,400699億9838万+3%19.430.93
01/072,7002,7152,6732,678-1.4%65,100682億1531万+0.49%18.930.9
01/062,7602,7692,6902,716-2.02%73,200691億8326万+2.03%19.20.92
2013
12/302,7492,7732,7332,772+1.35%58,000706億972万+4.25%19.60.94
12/272,6852,7362,6712,735+2.97%58,700696億6724万+3.09%19.340.92
12/262,6152,6622,6062,656+1.8%39,600676億5492万+0.26%18.780.9
12/252,6152,6342,6012,609-0.31%59,700664億5771万-1.44%18.450.88
12/242,6582,6582,6122,617-2.1%71,500666億6149万-1.1%18.50.88
12/202,6652,6742,6442,673-0.34%43,200680億8795万+1.02%18.90.9
12/192,6942,6982,6582,682+1.21%72,400683億1720万+1.4%18.960.91
12/182,6142,6562,6142,650+0.57%26,300675億208万+0.23%18.740.89
12/172,6132,6382,6062,635+0.76%28,400671億1999万-0.26%18.630.89
12/162,6402,6562,6132,615-1.13%34,900666億1054万-0.98%18.490.88
12/132,6942,6942,6352,645-1.6%101,200673億7472万+0.23%18.70.89
12/122,6762,6902,6452,688+0.45%64,800684億7003万+1.93%190.91
12/112,6852,7082,6642,676-1.55%38,600681億6436万+1.56%18.920.9
12/102,6472,7202,6472,718+2.72%97,700692億3421万+3.11%19.220.92
12/092,6092,6602,6092,646+1.97%48,200674億19万+0.49%18.710.89
12/062,6012,6082,5812,595-0.27%46,400661億109万-1.56%18.350.88
12/052,6412,6502,6012,602-1.51%54,600662億7940万-1.59%18.40.88
12/042,6652,6782,6412,642-1.42%32,200672億9830万-0.41%18.680.89
12/032,6692,7062,6612,680+0.19%76,900682億6625万+0.79%18.950.91
12/022,6852,6972,6512,675-0.22%64,800681億3889万+0.41%18.910.9
11/292,6802,7012,6502,681+0.26%84,600682億9173万+0.52%18.950.91
11/282,6452,6792,6412,674+0.68%55,700681億1342万+0.11%18.910.9
11/272,6092,6632,6092,656+2.15%56,800676億5492万-0.75%18.780.9
11/262,6502,6522,5912,600-2.26%101,200662億2846万-3.42%18.380.88
11/252,6092,6602,6092,660+1.88%56,500677億5681万-1.81%18.810.9
11/222,6462,6462,5902,611-1.32%81,600665億865万-4.15%18.460.88
11/212,6132,6482,6082,646+1.65%82,700674億19万-3.5%18.710.89
11/202,5852,6082,5562,603+0.7%102,700663億487万-5.65%18.40.88
11/192,5952,6142,5822,585-0.69%57,800658億4637万-6.85%18.280.87
11/182,6642,6692,5972,603-2.29%97,300663億487万-6.77%18.40.88
11/152,6802,6842,6302,664+0.87%73,000678億5870万-5.13%18.830.9
11/142,6102,6532,5922,641+1.5%65,000672億7283万-6.38%18.670.89
11/132,6152,6222,5892,602-0.34%26,200662億7940万-8.15%18.40.88
11/122,5652,6202,5612,611+1.2%44,600665億865万-8.32%18.460.88
11/112,6132,6192,5752,580-0.46%65,200657億1901万-9.88%18.240.87
11/082,6202,6262,5752,592-1.52%58,800660億2468万-10.06%18.330.88
11/072,6802,6802,6252,632-2.12%43,700670億4358万-9.27%18.610.89
11/062,6242,7002,6232,689+1.59%56,000684億9551万-7.97%19.010.91
11/052,7192,7232,6452,647-3%78,400674億2566万-9.97%18.710.89
11/012,7682,7742,7122,729-2.22%85,100695億1441万-7.77%19.290.92
10/312,8262,8352,7782,791-1.2%71,400710億9370万-6.22%19.730.94
10/302,7952,8322,7892,825+1.11%97,800719億5977万-5.46%19.970.95