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
03/31475485468479+2.79%69,700213億3062万-5.52%13.220.79
03/28444470444466+4.95%48,000207億5171万-8.45%12.860.77
03/27429448429444-1.77%56,000197億7201万-12.94%12.250.73
03/26456463449452-1.74%90,200201億2826万-12.06%12.470.74
03/25479479455460-1.29%69,600204億8452万-11.03%12.690.76
03/24450470447466+3.56%95,800207億5171万-10.38%12.860.77
03/20490492448450-9.27%271,200200億3920万-13.96%12.420.74
03/194995044904960%39,300220億8765万-6.06%13.680.82
03/18492498492496+2.9%32,900220億8765万-6.59%13.680.82
03/17496499481482-3.6%70,300214億6421万-9.57%13.30.79
03/14516517497500-4.4%98,800222億6578万-6.37%13.790.82
03/13526530518523-1.69%69,300232億9000万-2.24%14.430.86
03/12537541532532-2.39%49,800236億9079万-0.37%14.680.87
03/11555563542545-1.8%61,300242億6970万+2.25%15.040.9
03/10540566539555+3.16%190,700247億1501万+4.13%15.310.91
03/07533543528538+2.28%89,500239億5798万+0.56%14.840.88
03/06528535523526-1.5%102,900234億2360万-2.05%14.510.86
03/05539551533534-0.93%84,200237億7985万-1.48%14.730.88
03/04527539520539+1.7%68,600240億251万-1.1%14.870.89
03/03513530510530+1.34%60,400236億173万-3.28%14.620.87
02/28536537519523-2.97%93,100232億9000万-5.6%14.430.86
02/27540550534539-0.37%50,400240億251万-3.75%14.870.89
02/26535559535541-0.73%98,400240億9157万-4.42%14.930.89
02/25521548516545+5.42%163,500242億6970万-4.89%15.040.9
02/24515527509517+0.19%52,100230億2282万-10.71%14.260.85
02/21513527510516+1.78%59,900229億7828万-12.1%14.240.85
02/20521535506507-3.8%116,200225億7750万-14.5%13.990.83
02/19534539526527-3.13%78,900234億6813万-12.02%14.540.87
02/18538552523544+1.12%80,700242億2517万-10.08%15.010.89
02/17547547515538+0.19%105,700239億5798万-12.09%14.840.88
02/14552569527537-4.45%181,300239億1345万-13.25%14.820.88
02/13566590552562-4.1%240,300250億2674万-10.22%15.510.92
02/12551641544586+8.32%762,800260億9549万-7.28%16.170.96
02/10533569533541+6.08%209,300240億9157万-15.34%14.930.89
02/07510528503510-1.92%180,400227億1109万-21.17%14.070.84
02/06498530497520+2.36%131,200231億5641万-20.61%14.350.85
02/05531531482508+2.83%180,200226億2203万-23.38%14.020.83
02/04481519480494-10.02%277,300219億9859万-26.38%13.630.81
02/03578582540549-7.89%137,700244億4783万-18.79%15.150.9
01/31610615567596-1.32%153,300265億4081万-12.35%16.440.98
01/30617626598604-4.73%97,600268億9706万-11.44%16.660.99
01/29619643619634+3.93%84,600282億3301万-7.45%17.491.04
01/28629651607610-2.56%126,900271億6425万-11.34%16.831
01/27660660625626-6.57%126,400278億7676万-9.41%17.271.03
01/24661677652670-0.15%77,800298億3614万-3.46%18.491.1
01/23698698671671-3.03%118,300298億8068万-3.59%18.511.1
01/22729748655692-5.34%278,300308億1584万-0.86%19.091.14
01/21692741691731+5.18%382,100325億5257万+4.73%20.171.2
01/20692707685695-0.57%51,400309億4943万-0.29%19.171.14
01/17656707648699+5.43%155,600311億2756万+0.14%19.291.15
01/16680686660663-2.36%85,300295億2442万-5.29%18.291.09
01/15688695667679+0.15%102,600302億3693万-3.55%18.731.12
01/14685689655678-3.69%197,400301億9240万-4.24%18.711.11
01/10712715697704-0.56%110,600313億5022万-1.12%19.421.16
01/09716718692708-1.67%153,100315億2834万-0.84%19.531.16
01/08725730709720+0.42%119,500320億6272万+0.28%19.861.18
01/07742751710717-4.4%153,400319億2913万-0.55%19.781.18
01/06769773734750-0.53%228,300333億9867万+3.88%20.691.23
2013
12/30724779716754+6.05%311,200335億7680万+4.43%20.81.24
12/27709723686711+0.42%126,600316億6194万-1.8%19.621.17
12/26688714680708+1%127,400315億2834万-2.75%19.531.16
12/25630729630701+11.27%389,800312億1662万-4.23%19.341.15
12/24639650625630-2.93%137,300280億5488万-14.4%17.381.04
12/20642660628649+1.09%188,100289億98万-12.89%17.911.07
12/19681688639642-6.69%269,600285億8926万-14.85%17.711.06
12/18692702681688-1.29%108,700306億3771万-9.83%18.981.13
12/17680710679697+1.6%169,300310億3850万-9.36%19.231.15
12/16718730681686-4.06%163,600305億4865万-11.37%18.931.13
12/13709717702715+0.85%190,700318億4007万-8.22%19.731.18
12/12705719699709-0.7%91,500315億7288万-9.57%19.561.17
12/11695722688714+0.56%149,200317億9553万-9.62%19.71.17
12/10688725687710+3.2%171,600316億1741万-10.92%19.591.17
12/09717717681688-4.18%205,900306億3771万-14.53%18.981.13
12/06749749695718-4.39%242,400319億7366万-11.79%19.811.18
12/05766770750751-1.96%100,600334億4320万-9.19%20.721.23
12/04760781760766-1.42%70,200341億1118万-9.13%21.131.26
12/03769802758777-0.51%142,000346億102万-9.76%21.441.28
12/02768789751781+1.43%158,500347億7915万-11.45%21.551.28
11/29791807770770-4.23%201,000342億8930万-14.25%21.241.27
11/28786839782804+2.94%367,500358億337万-12.04%22.181.32
11/27759800751781+2.9%217,200347億7915万-15.93%21.551.28
11/26751776746759+0.93%124,700337億9945万-19.51%20.941.25
11/25794798745752-5.88%336,700334億8773万-21.01%20.751.24
11/22805814796799-1.36%178,000355億8072万-16.68%22.041.31
11/21818834800810-0.25%178,800360億7056万-15.8%22.351.33
11/20815821798812+1.12%120,700361億5963万-15.85%22.41.33
11/19840850794803-4.63%346,000357億5884万-17.05%22.151.32
11/18856872842842-3.33%151,600374億9557万-13.37%23.231.38
11/15850874845871+0.69%240,800387億8699万-10.67%24.031.43
11/14900913862865+3.72%710,900385億1980万-11.55%23.871.42
11/13807845807834-0.24%208,600371億3932万-14.98%23.011.37
11/12802870802836+2.33%302,600372億2839万-15.3%23.061.37
11/11856902800817-2.04%621,500363億8229万-17.72%22.541.34
11/08864877766834-3.7%1,058,900371億3932万-16.35%23.011.37
11/07867911863866-1.14%405,800385億6433万-13.4%23.891.42
11/06900927876876-3.95%406,000390億965万-12.84%24.171.44
11/05927931891912-0.65%464,200406億1278万-9.7%25.161.5
11/011,0671,075885918-11.82%1,751,200408億7997万-9.02%25.331.51
10/311,1001,1351,0351,041-9.64%530,200463億5736万+2.97%28.721.71
10/301,2101,2451,1221,152-4.48%579,300513億36万+14.86%31.781.89