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
03/31814820811819+0.49%12,90070億277万-1.44%-1.88
03/28819820805815+0.37%14,80069億6857万-2.04%-1.87
03/27802820802812-2.64%46,30069億4292万-2.52%-1.86
03/26828834823834+0.12%76,90071億3103万+0.12%-1.91
03/25834834828833+0.36%27,60071億2248万0%-1.91
03/24826831825830+0.61%25,60070億9683万-0.36%-1.9
03/20826829825825-0.24%19,10070億5408万-0.96%-1.89
03/19830835827827-0.24%11,20070億7118万-0.72%-1.9
03/18830833829829-0.36%12,70070億8828万-0.48%-1.9
03/17834834830832-0.48%15,60071億1393万-0.12%-1.91
03/14835838835836-0.24%17,40071億4813万+0.36%-1.92
03/13835839834838+0.48%5,10071億6523万+0.72%-1.92
03/12840840833834-0.36%11,60071億3103万+0.24%-1.91
03/11837841835837+0.24%10,10071億5668万+0.72%-1.92
03/10833837833835-0.36%7,90071億3958万+0.48%-1.92
03/07839840834838+0.12%11,40071億6523万+0.84%-1.92
03/068368398368370%10,30071億5668万+0.84%-1.92
03/058378398368370%9,60071億5668万+0.84%-1.92
03/048378378358370%4,50071億5668万+0.84%-1.92
03/03829837829837+0.6%7,80071億5668万+0.97%-1.92
02/28834836828832-0.24%14,30071億1393万+0.36%-1.91
02/278368378338340%5,30071億3103万+0.6%-1.91
02/26835836831834-0.12%7,60071億3103万+0.6%-1.91
02/25832836830835+0.6%9,30071億3958万+0.72%-1.92
02/24828832827830-0.48%11,80070億9683万0%-1.9
02/21833834830834+0.24%7,60071億3103万+0.48%-1.91
02/20832832827832+0.24%6,90071億1393万+0.24%-1.91
02/19827831827830-0.12%3,80070億9683万0%-1.9
02/18827831825831+0.48%13,70071億538万+0.12%-1.91
02/17824828823827+0.36%5,80070億7118万-0.36%-1.9
02/14826826820824-0.24%12,70070億4552万-0.72%-1.89
02/13825827822826-0.36%9,50070億6263万-0.48%-1.9
02/12825829823829+0.48%13,60070億8828万-0.12%-1.9
02/10830831820825-0.24%9,80070億5408万-0.6%-1.89
02/07830830824827+0.49%6,60070億7118万-0.36%-1.9
02/06827827820823-0.12%7,80070億3697万-0.72%-1.89
02/05829829822824+0.37%10,80070億4552万-0.48%-1.89
02/04826829821821-1.2%23,00070億1987万-0.73%-1.88
02/03830834829831-0.24%10,70071億538万+0.48%-1.91
01/31832835830833+0.24%8,10071億2248万+0.85%-1.91
01/30833833828831-0.24%9,80071億538万+0.73%-1.91
01/29828834828833+0.73%15,60071億2248万+1.09%-1.91
01/288308348278270%12,40070億7118万+0.49%-1.9
01/27830831827827-0.48%12,70070億7118万+0.49%-1.9
01/24832834830831-0.36%10,20071億538万+1.09%-1.91
01/23837837834834-0.12%7,70071億3103万+1.58%-1.91
01/22838839834835-0.24%14,50071億3958万+1.83%-1.92
01/21840840835837+0.12%9,30071億5668万+2.2%-1.92
01/20834838834836+0.24%8,40071億4813万+2.08%-1.92
01/178318368318340%10,50071億3103万+1.96%-1.91
01/16830835830834+0.24%13,00071億3103万+2.08%-1.91
01/15835835829832+0.24%9,30071億1393万+1.96%-1.91
01/148308328278300%9,60070億9683万+1.84%-1.9
01/10827834827830-0.24%7,70070億9683万+1.97%-1.9
01/09832833830832+0.24%9,50071億1393万+2.21%-1.91
01/08824831824830+0.73%10,40070億9683万+2.09%-1.9
01/078248278238240%11,90070億4552万+1.48%-1.89
01/06820825820824+0.49%20,50070億4552万+1.48%-1.89
2013
12/30815821815820+1.11%23,50070億1132万+1.11%-1.88
12/27807814807811+0.75%15,00069億3437万0%-1.86
12/26804808801805+0.63%16,60068億8307万-0.74%-1.85
12/25802806799800-0.74%28,70068億4032万-1.36%-1.84
12/24809813804806-0.37%25,70068億9162万-0.74%-1.85
12/20810812809809-0.37%15,00069億1727万-0.37%-1.86
12/19812816810812-0.12%14,70069億4292万0%-1.86
12/188138148128130%9,80069億5147万+0.12%-1.87
12/17811815810813+0.25%13,10069億5147万+0.12%-1.87
12/168118138118110%11,90069億3437万-0.12%-1.86
12/138118158118110%17,20069億3437万-0.25%-1.86
12/128118158118110%7,10069億3437万-0.37%-1.86
12/118158178118110%8,20069億3437万-0.49%-1.86
12/10811815810811-0.25%10,20069億3437万-0.61%-1.86
12/098208218108130%22,20069億5147万-0.49%-1.87
12/06813816812813-0.12%5,20069億5147万-0.61%-1.87
12/05815816813814+0.25%4,20069億6002万-0.61%-1.87
12/04811817811812+0.12%5,30069億4292万-0.98%-1.86
12/038118208118110%18,30069億3437万-1.1%-1.86
12/02812814811811-0.12%11,70069億3437万-1.22%-1.86
11/29813815812812-0.12%5,40069億4292万-1.1%-1.86
11/288128158118130%5,70069億5147万-1.09%-1.87
11/278128148118130%6,80069億5147万-1.22%-1.87
11/26815817812813-0.12%10,10069億5147万-1.22%-1.87
11/25813816813814+0.25%7,60069億6002万-1.21%-1.87
11/22816816811812-0.12%10,40069億4292万-1.46%-1.86
11/218158158118130%16,50069億5147万-1.45%-1.87
11/208138148118130%11,80069億5147万-1.57%-1.87
11/19814814811813+0.12%6,90069億5147万-1.57%-1.87
11/18815815811812-0.12%9,50069億4292万-1.81%-1.86
11/15814815812813+0.25%17,40069億5147万-1.69%-1.87
11/148108158108110%13,60069億3437万-2.05%-1.86
11/13813815810811-0.12%10,10069億3437万-2.05%-1.86
11/12812823811812-2.29%31,80069億4292万-2.05%-1.86
11/11830834830831-0.24%11,30071億538万+0.24%-1.91
11/08835838833833-0.48%3,40071億2248万+0.48%-1.91
11/07842842836837-0.59%4,00071億5668万+0.97%-1.92
11/068428448398420%8,90071億9943万+1.57%-1.93
11/05844844838842+0.48%13,00071億9943万+1.57%-1.93
11/01832838829838+0.96%17,80071億6523万+1.09%-1.92
10/318288318278300%8,40070億9683万+0.24%-1.9
10/30828830824830+0.36%12,00070億9683万+0.12%-1.9