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
03/31768769757764-0.52%7,700113億613万-2.05%8.870.59
03/28761769755768+0.26%9,000113億6532万-1.66%8.910.59
03/27749772747766+0.52%43,000113億3572万-1.79%8.890.59
03/26774776762762-1.17%169,000112億7653万-2.31%8.840.59
03/25769781766771+0.92%32,600114億972万-1.15%8.950.6
03/24761765761764-0.13%26,800113億613万-2.05%8.870.59
03/20780783765765-2.3%16,500113億2092万-1.92%8.880.59
03/19783784778783+0.26%7,300115億8730万+0.26%9.090.6
03/18773785773781+1.43%4,900115億5770万+0.13%9.060.6
03/17778784770770-1.16%12,300113億9492万-1.28%8.940.59
03/14788788767779-1.64%18,000115億2810万-0.13%9.040.6
03/13796798790792-0.63%6,900117億2049万+1.67%9.190.61
03/12799799789797-0.25%11,200117億9448万+2.57%9.250.62
03/11790799790799+1.27%15,500118億2408万+3.1%9.270.62
03/10790792784789-0.38%16,900116億7609万+1.94%9.160.61
03/07781792781792+1.41%18,900117億2049万+2.33%9.190.61
03/067847847807810%7,200115億5770万+1.03%9.060.6
03/05780783778781+0.13%6,200115億5770万+0.9%9.060.6
03/04780784777780-1.02%9,500115億4290万+0.78%9.050.6
03/03786788765788-0.25%22,400116億6129万+1.94%9.140.61
02/28789793784790-0.63%9,800116億9089万+2.33%9.170.61
02/27795805793795+0.76%22,400117億6488万+3.11%9.230.61
02/26790792786789+0.25%11,500116億7609万+2.6%9.160.61
02/25784799780787+1.16%25,000116億4649万+2.61%9.130.61
02/24780783772778+1.04%21,900115億1331万+2.37%9.030.6
02/21769772760770+1.18%17,000113億9492万+2.12%8.940.59
02/207617687577610%5,400112億6173万+1.74%8.830.59
02/19765771757761-0.39%16,900112億6173万+2.56%8.830.59
02/18764766756764+0.66%7,500113億613万+3.8%8.870.59
02/17760763754759-0.78%11,600112億3213万+3.97%8.810.59
02/14776777754765-2.3%34,400113億2092万+5.81%8.880.59
02/13780788778783+0.77%17,200115億8730万+9.21%9.090.6
02/12784784776777-0.26%15,100114億9851万+9.59%9.020.6
02/10775782775779+1.43%22,000115億2810万+11.13%9.040.6
02/07761770755768+1.45%29,900113億6532万+10.66%8.910.59
02/06751757750757+1.47%13,200112億254万+10.35%8.780.58
02/05760770740746+0.13%29,300110億3975万+9.87%8.660.58
02/04740764728745-2.49%67,500110億2495万+10.7%8.650.58
02/03768768750764-1.93%48,100113億613万+14.71%8.870.59
01/31794795760779-0.76%52,500115億2810万+18.21%9.040.6
01/30780798780785-2.24%44,100116億1690万+20.58%9.110.61
01/29779820777803+4.42%112,400118億8327万+25.08%9.320.62
01/28759777759769+1.32%47,700113億8012万+21.29%8.920.59
01/27755763751759-1.43%70,800112億3213万+21.25%8.810.59
01/24759780754770+1.05%86,100113億9492万+24.39%8.940.59
01/23786798758762+1.74%220,000112億7653万+24.51%8.840.59
01/22741790730749+2.88%702,400110億8415万+23.8%8.690.58
01/21728728728728+15.92%84,300107億7338万+21.74%8.450.56
01/20620630619628+1.45%28,60092億9352万+5.9%7.290.49
01/17616620614619-0.32%3,20091億6033万+4.74%7.180.48
01/16612623612621+2.14%13,80091億8993万+5.43%7.210.48
01/15610613606608+0.83%8,40089億9754万+3.4%7.060.47
01/14611611602603-1.95%13,90089億2355万+2.73%70.47
01/10607620607615+1.65%21,70091億113万+4.95%7.140.47
01/09593605593605+2.02%24,20089億5315万+3.42%7.020.47
01/08589596589593+0.68%13,60087億7556万+1.54%6.880.46
01/07590590585589-0.17%10,10087億1637万+0.86%6.840.45
01/06591591588590+0.34%12,90087億3117万+1.2%6.850.46
2013
12/30587590586588+0.68%35,40087億157万+0.86%6.820.45
12/27592592583584+0.34%25,80086億4238万+0.17%6.780.45
12/26582584580582+0.52%11,50086億1278万-0.17%6.750.45
12/25582582577579-0.34%34,90085億6838万-0.69%6.720.45
12/24580582577581+0.17%32,20085億9798万-0.34%6.740.45
12/20578580575580+0.35%11,80085億8318万-0.51%6.730.45
12/195805835735780%30,80085億5359万-0.86%6.710.45
12/18582582576578-1.03%15,70085億5359万-1.03%6.710.45
12/17582584580584+0.34%19,50086億4238万0%6.780.45
12/16585585582582-0.34%15,20086億1278万-0.34%6.750.45
12/13586586583584-0.51%11,30086億4238万0%6.780.45
12/125865875835870%4,90086億8677万+0.51%6.810.45
12/11587587584587+0.17%13,80086億8677万+0.69%6.810.45
12/10587587584586+0.17%23,50086億7197万+0.51%6.80.45
12/09585585581585+0.69%11,20086億5718万+0.34%6.790.45
12/06585585579581+0.17%23,50085億9798万-0.34%6.740.45
12/055825825755800%9,50085億8318万-0.68%6.730.45
12/04582583579580-0.34%8,40085億8318万-0.68%6.730.45
12/03588588581582-0.51%17,80086億1278万-0.51%6.750.45
12/02585587585585-0.34%1,70086億5718万0%6.790.45
11/29585587585587+0.34%6,60086億8677万+0.34%6.810.45
11/28587587585585-0.17%8,20086億5718万0%6.790.45
11/27587587582586+0.34%8,20086億7197万+0.17%6.80.45
11/26583585582584-0.17%2,40086億4238万-0.17%6.780.45
11/255855865825850%10,00086億5718万+0.17%6.790.45
11/22582585582585+0.34%6,60086億5718万+0.17%6.790.45
11/21581584580583+0.34%4,90086億2758万0%6.770.45
11/205815825815810%6,90085億9798万-0.34%6.740.45
11/19583585581581-0.51%6,00085億9798万-0.34%6.740.45
11/18587587584584-0.51%8,20086億4238万+0.34%6.780.45
11/15582587582587+0.51%4,90086億8677万+0.86%6.810.45
11/14582584581584+0.34%2,70086億4238万+0.52%6.780.45
11/13584584573582-0.51%5,00086億1278万+0.17%6.750.45
11/12580585577585+0.86%5,30086億5718万+0.86%6.790.45
11/11583583578580+0.17%1,80085億8318万0%6.730.45
11/08576579575579+0.17%6,40085億6838万0%6.720.45
11/07581583577578-0.69%3,00085億5359万-0.17%6.710.45
11/06580586579582-1.36%5,90086億1278万+0.52%6.750.45
11/055885905855900%4,50087億3117万+1.9%6.850.46
11/01590593582590+0.34%7,80087億3117万+2.08%6.850.46
10/31584590584588-0.51%1,90087億157万+1.73%6.820.45
10/30590591585591+0.17%3,20087億4597万+2.43%6.860.46