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
03/31680720676711+5.49%68,200158億3730万+4.25%13.840.37
03/286796806706740%8,900150億1313万-1.03%13.120.35
03/27650679650674-0.74%22,400150億1313万-1.03%13.120.35
03/26670682670679+1.19%51,500151億2451万-0.44%13.220.36
03/25671675668671+0.15%15,900149億4631万-1.61%13.060.35
03/24664673664670+1.36%13,200149億2404万-1.9%13.040.35
03/20665669660661-0.9%18,200147億2356万-3.22%12.870.35
03/19667669666667+0.3%5,800148億5721万-2.49%12.990.35
03/18668673665665+0.15%8,500148億1266万-2.92%12.950.35
03/17674680660664-1.48%10,200147億9039万-3.21%12.930.35
03/14685686674674-2.32%8,200150億1313万-1.89%13.120.35
03/13700701690690-1%11,000153億6953万+0.29%13.430.36
03/126987006916970%7,900155億2545万+1.31%13.570.37
03/11694699691697+0.58%10,100155億2545万+1.46%13.570.37
03/10687700687693+0.43%6,500154億3635万+0.87%13.490.36
03/07682710680690-0.29%95,500153億6953万+0.44%13.430.36
03/06687705679692+0.73%54,700154億1408万+0.73%13.470.36
03/05687695683687-0.43%19,500153億271万0%13.380.36
03/046876906876900%4,500153億6953万+0.44%13.430.36
03/03682690672690+1.47%8,400153億6953万+0.44%13.430.36
02/28686686680680-1.45%2,700151億4678万-1.02%13.240.36
02/27689690688690+0.58%4,400153億6953万+0.29%13.430.36
02/266876896866860%3,300152億8043万-0.44%13.360.36
02/25684689684686+0.29%2,200152億8043万-0.44%13.360.36
02/24684689683684+0.44%2,400152億3588万-0.87%13.320.36
02/21686686678681+0.44%1,900151億6906万-1.3%13.260.36
02/20681683678678-1.6%69,400151億223万-1.88%13.20.36
02/19688689682689+0.44%9,300153億4726万-0.29%13.410.36
02/18687687682686+0.88%1,700152億8043万-0.72%13.360.36
02/17675680674680+1.19%5,400151億4678万-1.59%13.240.36
02/14687690671672-2.04%11,000149億6859万-2.89%13.080.35
02/13692692684686-1.15%5,000152億8043万-0.87%13.360.36
02/12700700690694-0.86%5,300154億5863万+0.29%13.510.37
02/10687702685700+1.01%10,900155億9228万+1.16%13.630.37
02/07691694688693+0.43%3,100154億3635万+0.29%13.490.36
02/06682692682690+0.88%5,100153億6953万0%13.430.36
02/05685695683684-0.44%4,900152億3588万-0.87%13.320.36
02/04680697669687-0.43%27,100153億271万-0.15%13.380.36
02/036886936816900%14,200153億6953万+0.44%13.430.36
01/31695698685690-0.86%15,700153億6953万+0.58%13.430.36
01/30698702694696-0.29%5,200155億318万+1.61%13.550.37
01/29692718692698+2.35%22,200155億4773万+2.2%13.590.37
01/28684687682682+0.15%8,700151億9133万+0.15%13.280.36
01/27686689681681-2.16%20,000151億6906万+0.15%13.260.36
01/24695709695696-1.83%17,200155億318万+2.35%13.550.37
01/23705724702709+1.29%14,700157億9275万+4.42%13.80.37
01/22697700696700+0.29%11,700155億9228万+3.4%13.630.37
01/21698698697698+0.14%4,100155億4773万+3.25%13.590.37
01/20696698694697+0.29%4,300155億2545万+3.26%13.570.37
01/17696696694695-0.14%7,800154億8090万+3.12%13.530.37
01/16687698685696+1.61%12,700155億318万+3.26%13.550.37
01/15689690678685-0.15%11,600152億5816万+1.63%13.340.36
01/14690694686686-1.29%7,600152億8043万+1.78%13.360.36
01/10690695690695+0.72%3,300154億8090万+3.12%13.530.37
01/09692696686690-0.29%6,700153億6953万+2.37%13.430.36
01/08685693683692+1.32%7,600154億1408万+2.67%13.470.36
01/076836886836830%2,800152億1361万+1.34%13.30.36
01/06687690679683-0.58%12,200152億1361万+1.19%13.30.36
2013
12/30673689673687+2.69%13,300153億271万+1.78%13.370.36
12/27670673669669-0.45%5,100149億176万-0.89%13.020.35
12/26663672662672+2.91%6,700149億6859万-0.59%13.080.35
12/25653658651653-0.46%16,100145億4537万-3.55%12.710.34
12/24660661655656-0.46%30,500146億1219万-3.24%12.770.35
12/20655660655659+0.61%8,300146億7901万-3.09%12.820.35
12/196606606556550%9,500145億8992万-3.68%12.750.34
12/18668668652655-1.06%24,600145億8992万-3.82%12.750.34
12/17658668658662+0.76%9,400147億4584万-2.79%12.880.35
12/16666666656657-1.65%13,700146億3447万-3.67%12.790.35
12/13668670666668-0.15%6,700148億7949万-2.05%130.35
12/12674674669669-0.45%3,500149億176万-1.91%13.020.35
12/11670673670672+0.15%2,800149億6859万-1.47%13.080.35
12/10671677670671+0.3%9,100149億4631万-1.61%13.060.35
12/09681683666669-2.05%31,000149億176万-2.05%13.020.35
12/06683685680683-0.15%9,100152億1361万0%13.290.36
12/05684686683684-1.01%4,200152億3588万+0.15%13.310.36
12/04692693686691-0.29%8,600153億9180万+1.02%13.450.36
12/03689694683693+0.43%20,200154億3635万+1.32%13.490.36
12/02692695686690-0.29%15,000153億6953万+0.88%13.430.36
11/29690692686692+0.29%5,400154億1408万+1.17%13.470.36
11/28695695690690-0.14%7,800153億6953万+0.88%13.430.36
11/27695696690691-0.43%8,700153億9180万+1.02%13.450.36
11/26694695690694-0.14%7,800154億5863万+1.61%13.510.37
11/25693698688695+0.29%10,000154億8090万+1.76%13.520.37
11/22692699691693+0.14%7,300154億3635万+1.46%13.490.36
11/21696697689692-0.57%11,300154億1408万+1.47%13.470.36
11/20690699685696+1.61%22,800155億318万+2.2%13.540.37
11/19690692679685+0.44%14,100152億5816万+0.74%13.330.36
11/18686690682682+0.44%10,400151億9133万+0.44%13.270.36
11/15676679665679+2.41%19,900151億2451万0%13.210.36
11/14668673655663-0.45%20,500147億6811万-2.21%12.90.35
11/13675679661666-1.91%15,700148億3494万-1.77%12.960.35
11/12669680669679+1.04%4,100151億2451万+0.15%13.210.36
11/11675679667672+1.05%8,400149億6859万-0.74%13.080.35
11/08679679660665-1.48%8,800148億1266万-1.77%12.940.35
11/07671678671675+0.45%6,800150億3541万-0.44%13.140.36
11/06679680669672-0.74%8,100149億6859万-0.74%13.080.35
11/05682682676677+0.15%5,500150億7996万0%13.170.36
11/01694698675676-2.59%12,700150億5768万-0.15%13.160.36
10/31697697686694-0.57%4,500154億5863万+2.51%13.510.37
10/30699699684698-0.14%11,700155億4773万+3.25%13.580.37