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
03/31175177173175+2.94%18,00068億4162万+0.57%18.840.62
03/281711711681700%18,00066億4615万-2.3%18.30.61
03/27173173166170-0.58%32,00066億4615万-2.86%18.30.61
03/261731731711710%21,00066億8524万-2.29%18.410.61
03/25170172170171-1.72%14,00066億8524万-2.29%18.410.61
03/24170174170174+0.58%17,00068億253万-0.57%18.730.62
03/20177177170173-3.35%52,00067億6343万-1.14%18.630.62
03/19181183177179-1.65%64,00069億9800万+1.7%19.270.64
03/18175183174182+4%201,00071億1529万+3.41%19.60.65
03/17170175165175+2.34%53,00068億4162万-0.57%18.840.62
03/14174174170171-2.29%33,00066億8524万-2.84%18.410.61
03/13175175175175+0.57%11,00068億4162万-0.57%18.840.62
03/12177177174174-1.14%13,00068億253万-1.14%18.730.62
03/11176179176176-1.12%36,00068億8072万0%18.950.63
03/10184185178178-0.56%69,00069億5891万+1.14%19.170.63
03/07176180176179+2.87%36,00069億9800万+1.7%19.270.64
03/061741751721740%26,00068億253万-1.69%18.730.62
03/05172174172174+1.16%20,00068億253万-2.25%18.730.62
03/04166173166172+4.24%21,00067億2434万-3.91%18.520.61
03/03168171165165-2.94%41,00064億5067万-8.33%17.770.59
02/28172174170170-2.3%34,00066億4615万-6.08%18.30.61
02/27176177174174-1.69%19,00068億253万-4.4%18.730.62
02/26183183176177-1.12%29,00069億1981万-3.28%19.060.63
02/251831831781790%37,00069億9800万-2.72%19.270.64
02/24179182176179+1.7%26,00069億9800万-3.24%19.270.64
02/211761761761760%6,00068億8072万-5.38%18.950.63
02/20176178176176-0.56%8,00068億8072万-6.38%18.950.63
02/19180180175177-1.12%31,00069億1981万-6.35%19.060.63
02/18173180173179+4.07%36,00069億9800万-5.79%19.270.64
02/17171173168172-1.15%37,00067億2434万-9.95%18.520.61
02/14185185174174-5.95%68,00068億253万-9.84%18.730.62
02/13192192183185-2.63%36,00072億3257万-5.13%19.920.66
02/12189193187190+3.26%36,00074億2805万-2.56%20.460.68
02/10182187182184+4.55%71,00071億9348万-5.15%19.810.66
02/07175180172176+2.92%31,00068億8072万-8.81%18.950.63
02/06169173167171+0.59%29,00066億8524万-10.94%18.410.61
02/05172175170170+1.8%47,00066億4615万-11.46%18.30.61
02/04170174162167-7.73%102,00065億2886万-12.57%17.980.59
02/03189189180181-4.74%96,00070億7619万-4.74%19.490.64
01/31197203190190-1.04%135,00074億2805万+0.53%20.460.68
01/30196196191192-4%88,00075億624万+2.67%20.670.68
01/29196204196200+2.56%125,00078億1900万+8.11%21.530.71
01/28187197187195+1.56%122,00076億2352万+6.56%210.69
01/27189192185192-1.03%96,00075億624万+5.49%20.670.68
01/24190195190194-0.51%88,00075億8443万+7.78%20.890.69
01/23199202194195-3.47%127,00076億2352万+9.55%210.69
01/22205205198202-2.42%227,00078億9719万+14.12%21.750.72
01/21210211205207-1.9%161,00080億9266万+18.29%22.290.74
01/20207216207211+2.93%200,00082億4904万+22.67%22.720.75
01/17204208202205-0.97%88,00080億1447万+20.59%22.070.73
01/16207218205207-1.43%263,00080億9266万+23.21%22.290.74
01/15215218196210-0.94%318,00082億995万+27.27%22.610.75
01/14200220191212+3.92%409,00082億8814万+30.06%22.830.75
01/10212212195204-6.85%684,00079億7538万+26.71%21.960.73
01/09220249185219-2.23%1,775,00085億6180万+37.74%23.580.78
01/08178224173224+28.74%2,447,00087億5728万+43.59%24.120.8
01/07170177167174+2.35%186,00068億253万+13.73%18.730.62
01/06165175161170+4.94%500,00066億4615万+11.84%18.30.61
2013
12/30152162152162+6.58%220,00063億3339万+7.28%17.440.58
12/27152152149152-0.65%100,00059億4244万+1.33%16.370.54
12/26150153150153+2.68%65,00059億8153万+2%16.470.54
12/25148151148149-0.67%46,00058億2515万-0.67%16.040.53
12/241491501481500%134,00058億6425万0%16.150.53
12/201481501481500%34,00058億6425万+0.67%16.150.53
12/19150152149150+0.67%44,00058億6425万+0.67%16.150.53
12/18149151149149-1.32%30,00058億2515万0%16.040.53
12/171531531481510%42,00059億334万+1.34%16.260.54
12/161541541501510%62,00059億334万+1.34%16.260.54
12/13151152150151+0.67%72,00059億334万+1.34%16.260.54
12/12153153149150-1.96%65,00058億6425万+0.67%16.150.53
12/11150154147153+1.32%129,00059億8153万+2.68%16.470.54
12/10152152151151-0.66%24,00059億334万+1.34%16.260.54
12/09152152150152+1.33%67,00059億4244万+2.01%16.370.54
12/06149151148150+1.35%23,00058億6425万+1.35%16.150.53
12/05149150147148-0.67%20,00057億8606万-0.67%15.940.53
12/04152153148149-2.61%93,00058億2515万0%16.040.53
12/03155155153153-0.65%54,00059億8153万+2.68%16.470.54
12/02156156153154+0.65%100,00060億2063万+3.36%16.580.55
11/29152155152153+1.32%135,00059億8153万+3.38%16.470.54
11/28149153149151+2.72%171,00059億334万+2.03%16.260.54
11/27148149147147-0.68%18,00057億4696万0%15.830.52
11/26146148145148+2.07%79,00057億8606万+0.68%15.940.53
11/251471471451450%43,00056億6877万-1.36%15.610.52
11/221451471451450%35,00056億6877万-1.36%15.610.52
11/21147147145145-1.36%28,00056億6877万-1.36%15.610.52
11/201461471461470%24,00057億4696万0%15.830.52
11/191481481471470%14,00057億4696万+0.68%15.830.52
11/18148149147147-0.68%32,00057億4696万+0.68%15.830.52
11/15147149147148+0.68%18,00057億8606万+1.37%15.940.53
11/14149150147147-2%33,00057億4696万+1.38%15.830.52
11/131471501471500%6,00058億6425万+3.45%16.150.53
11/12147150146150+2.74%26,00058億6425万+4.17%16.150.53
11/11150150146146-2.01%36,00057億787万+2.1%15.720.52
11/08153153148149-1.97%48,00058億2515万+4.2%16.040.53
11/07147157145152+4.83%192,00059億4244万+7.04%16.370.54
11/06145147144145-1.36%43,00056億6877万+2.11%15.610.52
11/051481491461470%26,00057億4696万+4.26%15.830.52
11/01151152146147-3.92%105,00057億4696万+4.26%15.830.52
10/31152156150153+2%241,00059億8153万+8.51%16.470.54
10/30151152149150-2.6%113,00058億6425万+7.14%16.150.53