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
03/31828845827845+2.42%6,100113億5607万-0.59%12.771.22
03/28844846825825-0.36%5,600110億8729万-3.06%12.471.19
03/27830835828828-3.38%9,300111億2760万-2.82%12.511.2
03/26835864832857+3%9,800115億1734万+0.35%12.951.24
03/25829840823832+0.73%6,000111億8136万-2.69%12.571.2
03/24821833820826+0.36%6,900111億73万-3.62%12.481.2
03/20833836820823-1.32%4,600110億6041万-4.19%12.441.19
03/19832862832834+0.48%3,100112億824万-3.25%12.61.21
03/18860870813830-2.7%13,200111億5448万-3.94%12.541.2
03/17871871850853-2.07%4,600114億6358万-1.5%12.891.23
03/14888888871871-1.25%15,900117億549万+0.69%13.161.26
03/13885885873882+0.68%4,700118億5332万+2.08%13.331.28
03/12875880875876-0.11%3,400117億7268万+1.74%13.241.27
03/11869877868877+0.8%5,600117億8612万+2.1%13.251.27
03/10874874863870+0.93%4,200116億9205万+1.28%13.151.26
03/07852862850862+1.17%3,600115億8454万+0.23%13.031.25
03/06849860849852+0.24%3,600114億5014万-1.05%12.881.23
03/058508538498500%3,700114億2327万-1.39%12.851.23
03/04849850843850+0.47%2,300114億2327万-1.62%12.851.23
03/03846866840846-1.05%4,500113億6951万-2.2%12.791.22
02/28849856846855+0.23%5,000114億9046万-1.38%12.921.24
02/27863863853853+0.35%5,500114億6358万-1.84%12.891.23
02/26868868838850-0.47%10,700114億2327万-2.41%12.851.23
02/25852854849854+0.12%5,000114億7702万-2.18%12.911.24
02/24863872834853-1.61%11,100114億6358万-2.63%12.891.23
02/21875875858867+1.17%3,700116億5173万-1.48%13.11.25
02/20879879852857-2.17%6,100115億1734万-3.16%12.951.24
02/19875876872876+0.11%2,300117億7268万-1.46%13.241.27
02/18871880860875-0.46%6,400117億5924万-1.69%13.221.27
02/17891891873879-0.11%5,000118億1300万-1.12%13.281.27
02/14910919880880-1.46%19,100118億2644万-0.79%13.31.27
02/13899908891893-0.67%5,900120億115万+0.9%13.51.29
02/12870902870899+4.17%10,800120億8178万+1.93%13.591.3
02/10862870851863+1.89%5,400115億9797万-1.82%13.041.25
02/07826851826847+2.79%5,800113億8295万-3.42%12.81.23
02/06828828819824-0.48%7,000110億7385万-5.72%12.451.19
02/05823834823828+0.73%7,600111億2760万-5.05%12.511.2
02/04840840814822-5.19%17,400110億4697万-5.52%12.421.19
02/03848876848867-2.58%14,400116億5173万-0.12%13.11.25
01/31890890880890+0.45%5,900119億6083万+3.01%13.451.29
01/30892892870886-0.56%9,200119億707万+3.02%13.391.28
01/29903914891891+0.11%4,600119億7427万+4.21%13.471.29
01/28890895883890+0.68%7,000119億6083万+4.58%13.451.29
01/27850888850884-0.11%23,600118億8020万+4.49%13.361.28
01/24890891875885-1.99%13,300118億9364万+5.11%13.381.28
01/23910912903903-0.77%5,700121億3554万+7.76%13.651.31
01/22919919904910+0.66%4,300122億2961万+9.24%13.751.32
01/21930930902904-3.62%13,900121億4898万+9.31%13.661.31
01/20943949937938-0.21%23,000126億591万+14.25%14.181.36
01/17995995925940-5.15%27,500126億3279万+15.48%14.211.36
01/16970994970991+3.23%45,000133億1818万+22.95%14.981.43
01/15910964910960+7.5%51,200129億157万+20.6%14.511.39
01/14854899851893+4.57%28,700120億115万+13.47%13.51.29
01/10839870830854+1.67%13,700114億7702万+9.35%12.911.24
01/09830840824840+1.33%7,400112億8887万+8.25%12.71.22
01/08821829818829+1.22%6,800111億4104万+7.38%12.531.2
01/07813823813819-0.61%9,100110億665万+6.5%12.381.19
01/06800829799824+3.39%21,700110億7385万+7.57%12.451.19
2013
12/30787803787797+2.18%18,400107億1099万+4.46%12.051.15
12/27782782776780+0.52%10,300104億8253万+2.5%11.791.13
12/26765780765776+1.44%6,300104億2877万+2.11%11.731.12
12/25770772764765-1.92%21,300102億8094万+0.92%11.561.11
12/24772780766780+0.52%34,300104億8253万+3.04%11.791.13
12/20778780773776-0.13%14,800104億2877万+2.78%11.731.12
12/197737827737770%26,800104億4221万+3.19%11.741.12
12/187747807737770%10,500104億4221万+3.46%11.741.12
12/17785785774777+0.52%9,200104億4221万+3.74%11.741.12
12/16779785771773-0.64%23,300103億8845万+3.48%11.681.12
12/13782782775778-0.13%24,000104億5565万+4.43%11.761.13
12/12784785772779-0.64%11,500104億6909万+4.85%11.771.13
12/11768787766784+2.08%25,000105億3628万+5.95%11.851.13
12/10762770762768+0.92%11,700103億2126万+4.21%11.611.11
12/09746780746761+1.87%33,100102億2718万+3.54%11.51.1
12/06747752741747+0.54%18,000100億3903万+1.91%11.291.08
12/05745746739743+0.81%10,10099億8528万+1.5%11.231.08
12/04741746737737-0.54%7,60099億464万+0.82%11.141.07
12/03742750740741-0.13%17,90099億5840万+1.51%11.21.07
12/02740745738742+0.27%10,30099億7184万+1.78%11.211.07
11/29736743736740-0.27%13,10099億4496万+1.65%11.181.07
11/28741746741742+0.27%8,40099億7184万+2.06%11.211.07
11/27744744738740-0.54%3,90099億4496万+2.07%11.181.07
11/26745745736744-0.4%9,60099億9872万+2.76%11.241.08
11/25747750746747+0.13%6,900100億3903万+3.32%11.291.08
11/22751755744746-0.53%11,700100億2559万+3.32%11.271.08
11/21741751741750+1.35%23,700100億7935万+4.02%11.331.09
11/20738740736740+0.54%12,60099億4496万+2.92%11.181.07
11/19734739732736+0.41%17,40098億9120万+2.51%11.121.07
11/187347357287330%20,90098億5089万+2.09%11.081.06
11/15726735726733+1.24%28,80098億5089万+2.23%11.081.06
11/14729729720724+0.56%9,60097億2993万+0.98%10.941.05
11/13729729720720-1.23%15,90096億7618万+0.56%10.881.04
11/12723729723729+0.83%12,60097億9713万+1.96%11.021.06
11/11716725716723+0.56%13,90097億1649万+1.26%10.931.05
11/08714723711719+0.28%11,90096億6274万+0.7%10.871.04
11/07717717711717+0.42%2,70096億3586万+0.56%10.841.04
11/06713715711714+0.28%4,70095億9554万+0.14%10.791.03
11/05711715705712+0.14%7,90095億6866万0%10.761.03
11/01716717711711-0.7%6,60095億5522万-0.28%10.751.03
10/317137207137160%6,60096億2242万+0.42%10.821.04
10/30715717713716+0.28%6,10096億2242万+0.56%10.821.04