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
03/31884884870882+0.92%546,0001577億66万+0.57%17.090.64
03/28875876865874+0.81%711,0001562億7027万-0.34%16.940.64
03/27853870837867+0.12%827,0001550億1868万-1.14%16.80.63
03/26873874862866+1.29%933,0001548億3988万-1.25%16.780.63
03/25845865842855-0.58%563,0001528億7309万-2.73%16.570.62
03/24842871842860+2.5%793,0001537億6708万-2.16%16.670.63
03/20865865834839-1.87%625,0001500億1230万-4.55%16.260.61
03/19865869840855-0.47%680,0001528億7309万-2.84%16.570.62
03/18865866857859+2.51%493,0001535億8828万-2.5%16.650.63
03/17842847831838-1.3%643,0001498億3351万-4.99%16.240.61
03/14855865844849-4.39%2,351,0001518億29万-3.85%16.460.62
03/13891896886888-0.45%414,0001587億7345万+0.68%17.210.65
03/12901908892892-3.36%611,0001594億8865万+1.36%17.290.65
03/11914923909923+1.32%439,0001650億3142万+5.25%17.890.67
03/10918919906911-0.65%473,0001628億8583万+4.11%17.660.67
03/07914919908917+0.99%459,0001639億5862万+4.8%17.770.67
03/06896911885908+2.02%569,0001623億4943万+3.77%17.60.66
03/05877898876890+2.42%768,0001591億3105万+1.48%17.250.65
03/04854870854869+0.7%519,0001553億7627万-1.03%16.840.63
03/03869870850863-1.48%589,0001543億348万-1.82%16.730.63
02/28873882870876+0.57%651,0001566億2787万-0.57%16.980.64
02/27872876862871-0.8%606,0001557億3387万-1.47%16.880.64
02/26878890876878-2.23%1,020,0001569億8546万-1.01%17.020.64
02/25902904886898+1.13%1,736,0001605億6144万+0.9%17.40.66
02/24872899872888-1.22%659,0001587億7345万-0.45%17.210.65
02/21862900862899+4.66%511,0001607億4024万+0.45%17.420.66
02/20883884856859-2.94%597,0001535億8828万-4.13%16.650.63
02/19877888877885-1.56%389,0001582億3706万-1.78%17.150.65
02/18877901867899+4.29%761,0001607億4024万-0.33%17.420.66
02/17850869842862+0.94%525,0001541億2468万-4.65%16.710.63
02/14870888850854-2.06%1,851,0001526億9429万-5.95%16.550.62
02/13879890869872-1.13%703,0001559億1267万-4.6%16.90.64
02/12883894875882+1.03%648,0001577億66万-3.92%17.090.64
02/10876879864873+0.92%493,0001560億9147万-5.21%16.920.64
02/07848866846865+5.1%591,0001546億6108万-6.69%16.770.63
02/06823838823823-1.79%648,0001471億5152万-11.7%15.950.6
02/05839850818838+1.45%792,0001498億3351万-10.85%16.240.61
02/04843853826826-6.24%877,0001476億8792万-12.59%16.010.6
02/03893896881881-2.65%593,0001575億2186万-7.36%17.080.64
01/31933937895905-1.63%663,0001618億1303万-5.24%17.540.66
01/30910920904920-3.16%780,0001644億9502万-3.97%17.830.67
01/29932950924950+4.86%712,0001698億5899万-0.94%18.410.69
01/28890909888906+1.57%739,0001619億9183万-5.33%17.560.66
01/27896899886892-3.88%961,0001594億8865万-6.69%17.290.65
01/24929935916928-1.69%1,172,0001659億2541万-3.03%17.990.68
01/23953968942944-0.74%748,0001687億8619万-1.26%18.30.69
01/22940952927951-0.21%918,0001700億3779万-0.31%18.430.69
01/21954964952953+1.28%533,0001703億9538万-0.1%18.470.7
01/20956956941941-2.18%553,0001682億4980万-1.26%18.240.69
01/17950966942962+2.45%1,074,0001720億457万+1.05%18.650.7
01/16952965937939-2.59%997,0001678億9220万-1.16%18.20.69
01/15937971934964+6.17%1,465,0001723億6217万+1.58%18.680.7
01/14920924903908-5.91%2,097,0001623億4943万-4.32%17.60.66
01/10954966949965-0.31%1,823,0001725億4097万+1.47%18.70.7
01/09975975963968-2.42%721,0001730億7737万+1.89%18.760.71
01/08969992969992+3.01%490,0001773億6854万+4.53%19.230.72
01/07961975960963-0.93%846,0001721億8337万+1.8%18.660.7
01/069921,008970972-3.86%1,466,0001737億9256万+2.97%18.840.71
2013
12/309911,0139911,011+1.1%675,0001807億6572万+7.32%19.590.74
12/271,0061,0109951,000-0.89%566,0001787億9893万+6.72%19.380.73
12/269921,0109891,009+2.64%708,0001804億812万+8.15%19.560.74
12/25974984970983+1.13%778,0001757億5935万+5.93%19.050.72
12/249749829699720%1,057,0001737億9256万+5.08%18.840.71
12/20970974963972-0.21%790,0001737億9256万+5.54%18.840.71
12/19965974960974+2.96%1,401,0001741億5016万+6.1%18.880.71
12/18915947915946+4.19%1,611,0001691億4379万+3.61%18.330.69
12/17905914901908+2.25%624,0001623億4943万-0.11%17.60.66
12/16913915888888-2.52%475,0001587億7345万-2.09%17.210.65
12/13899920899911+1.11%2,509,0001628億8583万+0.77%17.660.67
12/12899907893901-0.77%769,0001610億9784万+0.11%17.460.66
12/11916922901908-2.16%536,0001623億4943万+1.34%17.60.66
12/10940942925928-1.69%686,0001659億2541万+3.92%17.990.68
12/09934946931944+3.17%747,0001687億8619万+6.07%18.30.69
12/06892918892915+1.78%836,0001636億102万+3.27%17.730.67
12/05926931897899-3.75%879,0001607億4024万+1.7%17.420.66
12/04934944921934-2.91%742,0001669億9820万+5.9%18.10.68
12/03956965945962+1.8%1,188,0001720億457万+9.44%18.640.7
12/02926946926945+1.18%609,0001689億6499万+8%18.320.69
11/29953959928934-1.99%933,0001669億9820万+7.36%18.10.68
11/28926953926953+3.25%1,060,0001703億9538万+9.79%18.470.7
11/27906925906923+0.44%605,0001650億3142万+6.83%17.890.67
11/26906925904919-0.33%663,0001643億1622万+6.49%17.810.67
11/25898922897922+4.18%929,0001648億5262万+6.96%17.870.67
11/22910910883885-1.78%1,037,0001582億3706万+2.91%17.150.65
11/21894908890901+1.92%755,0001610億9784万+4.89%17.460.66
11/20893894883884-0.67%441,0001580億5826万+3.03%17.130.65
11/19874894872890+0.91%753,0001591億3105万+3.97%17.250.65
11/18895895877882-0.11%564,0001577億66万+3.28%17.090.64
11/15881892871883+1.85%1,155,0001578億7946万+3.76%17.110.64
11/14847883847867+2.97%1,054,0001550億1868万+2.24%16.80.63
11/13842847835842-0.94%546,0001505億4870万-0.36%16.320.61
11/12823852823850+3.66%824,0001519億7909万+0.95%16.470.62
11/11820826814820+1.86%610,0001466億1512万-2.38%15.890.6
11/08790806789805+1.39%1,355,0001439億3314万-3.94%15.60.59
11/07847847789794-6.48%1,008,0001419億6635万-5.25%15.390.58
11/06828854827849+1.56%511,0001518億29万+1.19%16.450.62
11/05849854832836-1.07%711,0001494億7591万-0.24%16.20.61
11/01870870841845-2.2%592,0001510億8510万+0.96%16.380.62
10/31871877862864-0.35%619,0001544億8228万+3.23%16.750.63
10/30860871858867+2.36%694,0001550億1868万+3.83%16.80.63