株価チャート

2013/04/23～2014/03/28

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
03/281,8201,8201,8201,820-0.93%10026億9360万0%10.680.84
03/261,8191,8371,8001,837+3.2%1,20027億1876万+0.99%10.780.85
03/251,7801,7801,7801,780+0.11%50026億3440万-1.98%10.450.83
03/201,7781,7781,7781,778+0.57%10026億3144万-1.98%10.440.82
03/181,8351,8351,7681,768-2.86%30026億1664万-2.59%10.380.82
03/141,8201,8201,8201,820+0.05%10026億9360万+0.17%10.680.84
03/121,8191,8191,8191,819-1.62%30026億9212万+0.17%10.680.84
03/061,8491,8491,8491,849+0.54%50027億3652万+1.93%10.850.86
03/031,8391,8391,8391,839-0.59%30027億2172万+1.6%10.790.85
02/271,8501,8501,8501,850+1.09%10027億3800万+2.44%10.860.86
02/261,8301,8301,8301,8300%50027億840万+1.44%10.740.85
02/251,8401,8401,8301,830+1.55%20027億840万+1.61%10.740.85
02/211,8021,8021,8021,802-2.59%10026億6696万+0.17%10.580.84
02/201,8501,8501,8501,850+2.78%10027億3800万+2.89%10.860.86
02/181,8001,8001,8001,8000%1,00026億6400万+0.28%10.570.83
02/131,8001,8001,8001,800-0.83%10026億6400万+0.28%10.570.83
02/041,8101,8151,8021,815-2.42%70026億8620万+1.11%10.650.84
02/031,8501,8601,8501,860+2.76%2,20027億5280万+3.68%10.920.86
01/311,8101,8101,8101,8100%30026億7880万+1%10.620.84
01/301,8101,8101,8101,810-0.55%20026億7880万+1.06%10.620.84
01/281,8201,8201,8201,820+0.55%80026億9360万+1.62%10.680.84
01/271,8341,8341,8101,810-2.16%1,30026億7880万+1.29%10.620.84
01/241,8501,8501,8501,8500%10027億3800万+3.53%10.860.86
01/231,8101,8501,8031,850+2.78%70027億3800万+3.64%10.860.86
01/201,8001,8001,7991,8000%50026億6400万+1.12%10.570.83
01/171,7991,8001,7991,800+2.86%60026億6400万+1.24%10.570.83
01/151,7501,7501,7501,7500%40025億9000万-1.41%10.270.81
01/141,8001,8001,7501,750-2.78%40025億9000万-1.41%10.270.81
01/061,8001,8001,8001,8000%20026億6400万+1.47%10.570.83
2013
12/301,8001,8001,8001,800+0.06%20026億6400万+1.64%10.570.83
12/261,7771,7991,7591,799+1.24%1,20026億6252万+1.7%10.560.83
12/251,7461,7771,7461,777+1.66%70026億2996万+0.57%10.430.82
12/201,7481,7481,7481,748+0.29%10025億8704万-0.96%10.260.81
12/161,7431,7431,7431,743-3.17%10025億7964万-1.36%10.230.81
12/111,8001,8001,7541,800+2.1%1,20026億6400万+1.87%10.570.83
12/101,7651,7651,7631,763-0.11%20026億924万-0.17%10.350.82
12/091,8001,8001,7651,765-0.84%60026億1220万-0.11%10.360.82
12/041,7801,7801,7801,780+0.56%1,00026億3440万+0.68%10.450.83
12/031,7701,7701,7701,770-1.67%10026億1960万+0.23%10.390.82
12/021,8001,8001,8001,8000%20026億6400万+2.16%10.570.83
11/271,8001,8001,7801,8000%50026億6400万+2.39%10.570.83
11/261,8001,8001,8001,8000%1,00026億6400万+2.56%10.570.83
11/251,8001,8401,8001,8000%50026億6400万+2.68%10.570.83
11/221,8001,8001,8001,800+0.56%50026億6400万+2.74%10.570.83
11/011,7901,7901,7901,790+2.99%20026億4920万+2.29%10.510.83
10/301,7371,7381,7371,738-3.44%1,00025億7224万-0.57%10.20.81
10/281,7971,8001,7971,800+0.56%1,60026億6400万+2.92%10.570.83
10/251,7901,7901,7901,790+3.35%50026億4920万+2.46%10.510.83
10/211,7321,7321,7321,732-1.37%10025億6336万-0.92%10.170.8
10/181,7501,7561,7501,756+2.15%30025億9888万+0.34%10.310.81
10/151,7191,7191,7191,719-2.27%20025億4412万-1.88%10.090.8
10/111,7591,7591,7591,759+2.57%60026億332万+0.34%10.320.82
10/101,7151,7151,7151,715-0.35%10025億3820万-2.17%10.070.79
10/021,7301,7301,7211,721-2.77%20025億4708万-2.22%10.10.8
10/011,7701,7701,7701,770+2.31%40026億1960万+0.51%10.390.82
09/261,7301,7301,7301,7300%80025億6040万-1.7%10.150.8
09/241,7901,7901,7011,730-3.89%3,50025億6040万-1.76%10.150.8
09/201,7801,8001,7801,800+3.45%40026億6400万+2.21%10.570.83
09/181,7401,7401,7401,740-2.25%20025億7520万-0.97%10.210.81
09/111,7801,7801,7801,7800%60026億3440万+1.54%10.450.83
09/101,7801,7801,7801,780-0.56%30026億3440万+1.95%10.450.83
09/021,7901,7901,7901,790+2.29%20026億4920万+2.81%10.510.83
08/301,7001,7511,7001,750+4.73%1,30025億9000万+0.75%10.270.81
08/281,6711,6711,6711,671-0.59%10024億7308万-3.74%9.810.77
08/261,6811,6811,6811,681-2.32%90024億8788万-3.22%9.870.78
08/151,7211,7211,7211,721-1.66%10025億4708万-1.04%10.10.8
08/141,7351,7501,7351,750-2.4%50025億9000万+0.23%10.270.81
08/011,7931,7931,7931,793+2.99%20026億5364万+2.34%10.520.83
07/261,7411,7411,7411,741-0.51%60025億7668万-0.97%10.220.81
07/251,7501,7501,7501,7500%40025億9000万-0.68%10.270.81
07/241,7501,7501,7501,7500%10025億9000万-0.85%10.270.81
07/221,8331,8331,7501,750-4.53%1,00025億9000万-1.02%10.270.81
07/111,8331,8331,8331,833+2.98%1,20027億1284万+3.56%10.760.85
07/101,7801,7801,7801,780-0.84%10026億3440万+0.74%10.450.83
07/011,7411,7951,7411,795+2.57%50026億5660万+1.76%10.540.83
06/281,7341,7501,7341,750-0.28%60025億9000万-0.62%10.270.81
06/271,8931,8931,7551,755-7.63%4,80025億9740万-0.45%10.30.81
06/261,7771,9001,7771,900+10.14%2,40028億1200万+7.83%11.150.88
06/251,7251,7251,7251,725-1.43%10025億5300万-1.65%10.130.8
06/211,7501,7501,7501,7500%10025億9000万-0.17%10.270.81
06/191,7501,7501,7501,750+0.57%30025億9000万0%10.270.81
06/171,7401,7401,7401,740+2.96%10025億7520万-0.4%10.210.81
06/111,6501,6901,6501,690+2.42%70025億120万-3.21%9.920.78
06/101,6501,6501,6501,650+2.48%10024億4200万-5.5%9.690.76
06/071,6101,6101,6101,610-2.42%10023億8280万-8%9.450.75
06/061,6801,6801,6501,650-2.77%60024億4200万-5.93%9.690.76
06/051,6901,6971,6901,697-1.28%20025億1156万-3.36%9.960.79
06/031,7191,7191,7191,719+1.78%20025億4412万-2.33%10.090.8
05/311,8451,8451,6501,689-2.54%2,40024億9972万-4.09%9.920.78
05/301,8001,8001,7331,733-8.79%40025億6484万-1.87%10.170.8
05/271,9001,9001,9001,9000%50028億1200万+7.41%11.150.88
05/081,9001,9001,9001,900-2.56%20028億1200万+7.65%11.150.88
05/071,8301,9501,8301,950+6.56%2,20028億8600万+10.73%11.450.9
05/021,8251,8501,8251,830+0.27%90027億840万+4.27%10.740.85
05/011,8501,8501,8251,825+0.27%70027億100万+4.11%10.710.85
04/301,8201,8201,8201,820+0.61%60026億9360万+4%10.680.84
04/261,8091,8091,8091,809+2.32%80026億7732万+3.55%10.620.84
04/251,7111,7681,7111,768+3.63%30026億1664万+1.26%10.380.82
04/241,7101,7101,7061,706-0.23%60025億2488万-2.35%10.020.79
04/231,7151,7151,7101,710-4.47%50025億3080万-2.01%10.040.79