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
03/312,0772,0792,0502,050-1.3%12,800119億6626万-1.58%-1.53
03/282,0792,0792,0212,077-0.1%21,300121億2386万0%-1.55
03/271,9942,0891,9902,079-0.53%45,100121億3553万+0.53%-1.55
03/262,1452,1692,0852,090-6.9%119,400121億9974万+1.46%-1.56
03/252,2052,2572,2052,245+1.86%28,400131億451万+9.35%-1.68
03/242,2002,2102,0652,204+5.2%25,300128億6518万+8.09%-1.65
03/202,0562,1202,0202,095+1.95%47,300122億2893万+3.41%-1.57
03/192,0502,0942,0332,055-7.85%61,000119億9544万+1.83%-1.54
03/182,2302,2372,2152,230+1.46%16,000130億1695万+10.72%-1.67
03/172,2102,2102,1942,198+0.27%10,800128億3016万+9.9%-1.64
03/142,2082,2102,1772,192-0.32%22,300127億9514万+10.37%-1.64
03/132,1982,2052,1742,199+0.27%15,600128億3600万+11.57%-1.64
03/122,1752,1932,1612,193+1.43%14,900128億97万+12.06%-1.64
03/112,1502,1852,1492,162+0.6%17,200126億2002万+11.1%-1.62
03/102,1502,1502,0912,149+2.09%10,600125億4414万+10.89%-1.61
03/072,0542,1292,0402,105+2.68%12,900122億8730万+8.79%-1.57
03/062,0352,0502,0352,050+0.74%6,900119億6626万+5.72%-1.53
03/052,0402,0402,0252,035+0.3%6,400118億7870万+4.47%-1.52
03/042,0052,0321,9992,029+1.2%9,700118億4367万+3.94%-1.52
03/031,9802,0051,9492,005+2.72%13,100117億358万+2.61%-1.5
02/281,9601,9701,9431,952+0.36%7,700113億9421万-0.31%-1.46
02/271,9391,9551,9291,945+0.26%5,800113億5335万-0.97%-1.45
02/261,9131,9411,9021,940+1.73%10,900113億2416万-1.47%-1.45
02/251,8811,9181,8811,907+0.63%5,700111億3154万-3.49%-1.43
02/241,8981,9141,8811,8950%8,900110億6149万-4.44%-1.42
02/211,8641,8981,8641,895+2.16%18,300110億6149万-4.82%-1.42
02/201,8801,8801,8511,855-1.64%11,800108億2800万-7.3%-1.39
02/191,9131,9131,8771,886-1.1%11,900110億895万-6.22%-1.41
02/181,8971,9071,8901,907+0.58%12,700111億3154万-5.5%-1.43
02/171,8971,8991,8751,896+0.9%10,100110億6733万-6.28%-1.42
02/141,9111,9111,8451,879-0.79%20,900109億6809万-7.39%-1.4
02/131,9101,9251,8941,894-2.37%11,500110億5565万-6.93%-1.42
02/121,9091,9401,9061,940+2.16%18,800113億2416万-4.9%-1.45
02/101,8561,8991,8511,899+3.09%25,900110億8484万-7.09%-1.42
02/071,8271,8441,8221,842+1.66%53,500107億5212万-10.1%-1.38
02/061,8021,8191,7981,812-2.58%141,400105億7700万-11.78%-1.35
02/051,9301,9371,8601,860-2.11%44,600108億5719万-9.62%-1.39
02/041,9251,9401,8621,900-3.94%12,300110億9068万-7.72%-1.42
02/032,0112,0581,9781,978-4.03%19,100115億4598万-3.98%-1.48
01/312,0232,0802,0232,061-7.29%44,400120億3046万+0.1%-1.54
01/302,2612,2612,1612,223-1.77%9,700129億7609万+8.23%-1.66
01/292,1592,3402,1502,263+6.34%19,700132億958万+10.71%-1.69
01/282,1382,1442,1122,128+1.92%8,200124億2156万+4.72%-1.59
01/272,0942,1022,0872,088-0.29%6,400121億8807万+3.06%-1.56
01/242,0802,1292,0802,094-0.52%6,600122億2309万+3.61%-1.57
01/232,1152,1152,0912,105+1.15%4,200122億8730万+4.36%-1.57
01/222,1272,1272,0802,081-0.9%5,500121億4721万+3.43%-1.56
01/212,1392,1392,0902,100+0.48%4,400122億5812万+4.58%-1.57
01/202,1492,1492,0842,090-0.48%4,300121億9974万+4.29%-1.56
01/172,1482,1602,0542,100-1.55%9,100122億5812万+5.05%-1.57
01/162,1502,1502,1222,133+1.09%5,400124億5074万+7.02%-1.59
01/152,0702,1102,0682,110+1.93%5,900123億1649万+6.14%-1.58
01/142,0452,0882,0402,070+1.47%7,200120億8300万+4.33%-1.55
01/102,0402,0432,0362,040+0.25%5,400119億788万+3.03%-1.53
01/092,0332,0402,0312,035+0.1%4,900118億7870万+2.93%-1.52
01/082,0182,0372,0182,033+0.35%4,700118億6702万+2.99%-1.52
01/072,0302,0312,0232,026+0.3%4,900118億2616万+2.79%-1.51
01/062,0302,0312,0102,020-0.44%3,900117億9114万+2.69%-1.51
2013
12/301,9992,0301,9222,029+2.37%14,900118億4367万+3.36%-1.52
12/271,9201,9821,9181,982+3.93%8,600115億6933万+1.12%-1.48
12/261,8801,9301,8801,907+2.03%6,100111億3154万-2.6%-1.42
12/251,8881,8911,8651,869-3.46%27,300109億972万-4.5%-1.4
12/241,9401,9401,9291,936-0.21%7,600113億81万-1.12%-1.45
12/201,9501,9501,9301,940-0.67%6,000113億2416万-0.82%-1.45
12/191,9921,9921,9311,953-1.06%9,900114億5万0%-1.46
12/181,9911,9951,9601,974+0.61%5,700115億2263万+1.28%-1.47
12/171,9551,9901,9531,962-0.3%7,200114億5258万+0.82%-1.47
12/161,9601,9881,9601,968+0.31%6,100114億8760万+1.34%-1.47
12/131,9611,9701,9551,962-1.36%9,300114億5258万+1.13%-1.47
12/121,9781,9971,9761,989+0.45%5,300116億1019万+2.63%-1.49
12/111,9881,9901,9801,980-0.35%3,300115億5765万+2.33%-1.48
12/101,9951,9951,9601,987-0.4%5,100115億9851万+2.74%-1.48
12/091,9981,9981,9801,995+1.22%5,700116億4521万+3.26%-1.49
12/061,9631,9891,9601,971+0.51%3,000115億512万+2.12%-1.47
12/052,0142,0141,9611,961-2.34%10,300114億4674万+1.71%-1.46
12/041,9912,0201,9612,008+0.85%13,900117億2109万+4.31%-1.5
12/031,9981,9991,9901,991+0.3%7,400116億2186万+3.48%-1.49
12/021,9801,9901,9661,985+1.12%6,300115億8684万+3.22%-1.48
11/291,9551,9851,9501,963+0.51%8,300114億5842万+2.13%-1.47
11/281,9681,9901,9531,953+0.05%9,900114億5万+1.61%-1.46
11/271,9541,9681,9431,952+0.83%7,300113億9421万+1.51%-1.46
11/261,9441,9511,9321,936+0.26%8,600113億81万+0.78%-1.45
11/251,9361,9471,9301,931-0.26%11,200112億7163万+0.57%-1.44
11/221,9301,9451,9301,936+0.36%7,700113億81万+0.89%-1.45
11/211,9201,9351,9191,929+1.47%6,100112億5995万+0.63%-1.44
11/201,9101,9211,9001,901+0.53%8,200110億9651万-0.68%-1.42
11/191,9141,9141,8911,891+0.75%7,400110億3814万-1.1%-1.41
11/181,8761,9031,8761,877+0.05%14,000109億5642万-1.78%-1.4
11/151,8801,8891,8751,876+1.46%20,900109億5058万-1.78%-1.4
11/141,8891,9021,8491,849-2.12%20,200107億9298万-3.14%-1.38
11/131,8751,8951,8751,889+0.75%8,900110億2647万-1.2%-1.41
11/121,8601,8851,8601,875-1.52%41,600109億4475万-2.14%-1.4
11/111,9151,9531,9041,904-0.57%1,900111億1402万-0.78%-1.42
11/081,9021,9281,9021,915-0.1%1,400111億7823万-0.31%-1.43
11/071,9121,9291,9051,917-1.74%5,000111億8991万-0.26%-1.43
11/061,9641,9641,9211,951+0.05%6,200113億8837万+1.56%-1.46
11/051,9691,9701,9381,950+0.15%5,300113億8254万+1.62%-1.46
11/011,9481,9481,9101,947+1.83%4,900113億6502万+1.56%-1.45
10/311,8671,9501,8671,912+1.81%10,700111億6072万-0.05%-1.43
10/301,9701,9951,8781,878-5.39%15,400109億6226万-1.62%-1.4