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
03/31862875839862+2.38%120,800207億3110万-2.27%7.910.76
03/28839845829842+0.12%43,300202億5010万-4.75%7.720.75
03/27829846829841-0.12%77,100202億2605万-5.08%7.710.75
03/26862868842842-3%166,400202億5010万-5.07%7.720.75
03/25876879865868+0.12%78,700208億7540万-2.36%7.960.77
03/24853873853867+3.34%73,000208億5135万-2.47%7.950.77
03/20855857835839-1.76%56,100201億7795万-5.62%7.70.74
03/19865869851854-1.04%37,100205億3870万-4.04%7.830.76
03/18851866840863+3.73%56,400207億5515万-3.36%7.920.76
03/17840848825832-1.42%70,400200億960万-7.14%7.630.74
03/14865872830844-4.63%155,000202億9820万-6.01%7.740.75
03/13890894880885-0.78%53,100212億8425万-1.56%8.120.78
03/12898900891892-0.67%33,900214億5260万-0.78%8.180.79
03/11900903890898+0.11%50,100215億9690万+0.22%8.240.8
03/10908908896897-0.44%64,900215億7285万+0.11%8.230.8
03/07905917897901+0.11%58,200216億6905万+0.56%8.260.8
03/069009058909000%49,800216億4500万+0.33%8.250.8
03/05903909896900-0.11%55,800216億4500万+0.22%8.250.8
03/04883904876901+1.24%65,200216億6905万+0.11%8.260.8
03/03895895875890-1.11%53,800214億450万-1%8.160.79
02/28921924896900-2.28%78,600216億4500万0%8.250.8
02/27905933905921+0.99%70,500221億5005万+2.33%8.450.82
02/26925933905912-2.98%82,300219億3360万+1.33%8.370.81
02/25964964937940-1.16%87,900226億700万+4.44%8.620.83
02/24965969925951+3.37%155,300228億7155万+5.78%8.720.84
02/21886928886920+4.07%157,900221億2600万+2.56%8.440.82
02/20881898873884-0.11%58,800212億6020万-1.45%8.110.78
02/19881890881885-0.34%28,000212億8425万-1.34%8.120.78
02/18869894866888+2.19%81,000213億5640万-1.11%8.140.79
02/17871883855869+1.16%58,600208億9945万-3.34%7.970.77
02/14880884851859-1.15%127,900206億5895万-4.56%7.880.76
02/13905910866869-7.06%260,400208億9945万-3.66%7.970.77
02/12938965927935+1.19%136,700224億8675万+3.54%8.580.83
02/10908930899924+4.05%67,200222億2220万+2.44%8.480.82
02/07876893876888+1.37%30,700213億5640万-1.55%8.140.79
02/06867892857876+1.27%47,400210億6780万-2.99%8.030.78
02/05844871834865+3.84%75,800208億325万-4.21%7.930.77
02/04860865821833-5.56%120,700200億3365万-7.65%7.640.74
02/03904906871882-3.71%65,200212億1210万-2.33%8.090.78
01/31926953905916-0.11%88,200220億2980万+1.66%8.40.81
01/30925926901917-2.03%63,600220億5385万+2.12%8.410.81
01/29958958900936-0.95%164,700225億1080万+4.58%8.590.83
01/28876960876945+7.88%271,800227億2725万+5.94%8.670.84
01/27891891873876-2.77%87,100210億6780万-1.24%8.030.78
01/24905906898901-1.21%64,900216億6905万+1.69%8.260.8
01/23914920907912-0.65%90,000219億3360万+3.4%8.370.81
01/22903924903918+0.55%133,100220億7790万+4.56%8.420.81
01/21906918905913+0.22%51,700219億5765万+4.46%8.370.81
01/20903925900911+0.11%71,700219億955万+4.71%8.360.81
01/17904926900910+0.66%58,400218億8550万+5.2%8.350.81
01/16908916896904+0.22%44,500217億4120万+5.12%8.290.8
01/159009078979020%66,800216億9310万+5.37%8.270.8
01/14900905891902-1.1%44,700216億9310万+5.99%8.270.8
01/10897914893912+1.79%46,200219億3360万+7.67%8.370.81
01/09910914887896-0.99%39,600215億4880万+6.29%8.220.79
01/08887905877905+2.38%73,400217億6525万+8%8.30.8
01/07915915881884-3.6%82,600212億6020万+6.25%8.110.78
01/06929929895917-1.29%80,800220億5385万+10.75%8.410.81
2013
12/30920937889929+2.2%73,600223億4245万+13.02%8.510.82
12/27890920884909+3.41%102,700218億6145万+11.4%8.320.8
12/26856885856879+3.17%65,100211億3995万+8.38%8.050.78
12/25840854839852+1.43%86,100204億9060万+5.45%7.80.75
12/24830846830840+1.2%61,600202億200万+4.35%7.690.74
12/20836838825830-1.07%33,300199億6150万+3.36%7.60.73
12/19856856837839-1.29%64,300201億7795万+4.88%7.680.74
12/18849855845850-0.23%33,500204億4250万+6.65%7.780.75
12/17848859843852+0.95%92,800204億9060万+7.44%7.80.75
12/16835850832844+1.93%99,700202億9820万+6.97%7.730.75
12/13803830801828+1.97%96,100199億1340万+5.48%7.580.73
12/12806817805812+0.37%45,800195億2860万+3.84%7.440.72
12/11803820802809-0.25%47,500194億5645万+3.85%7.410.72
12/10814818807811-0.37%24,800195億455万+4.51%7.430.72
12/09799816797814+3.04%67,400195億7670万+5.3%7.450.72
12/06789795786790-0.25%46,200189億9950万+2.73%7.230.7
12/05798799787792-0.25%47,000190億4760万+3.26%7.250.7
12/04797799787794+0.38%47,700190億9570万+3.79%7.270.7
12/037937987917910%50,900190億2355万+3.67%7.240.7
12/02803803789791-1.74%66,600190億2355万+3.94%7.240.7
11/29786808782805+2.68%71,000193億6025万+6.06%7.370.71
11/28770789769784+2.48%131,700188億5520万+3.7%7.180.69
11/27769772765765-0.91%39,800183億9825万+1.32%7.010.68
11/26773777765772-0.64%52,800185億6660万+2.39%7.070.68
11/25779780771777-0.13%47,700186億8685万+3.05%7.120.69
11/22790791774778-0.89%64,400187億1090万+3.32%7.120.69
11/21780786778785-0.25%42,300188億7925万+4.39%7.190.69
11/207877907817870%23,200189億2735万+4.79%7.210.7
11/19776792776787+0.9%46,400189億2735万+4.93%7.210.7
11/18782784777780+1.04%19,000187億5900万+4%7.140.69
11/15764776763772+1.18%43,900185億6660万+3.07%7.070.68
11/14753763752763+1.33%43,900183億5015万+2.01%6.990.68
11/13750755747753+0.13%68,100181億965万+0.8%6.90.67
11/12748752744752+1.48%31,000180億8560万+0.8%6.890.67
11/11743745740741+0.54%21,900178億2105万-0.67%6.790.66
11/08739742736737-0.27%21,900177億2485万-1.21%6.750.65
11/07744744737739-0.4%25,600177億7295万-1.07%6.770.65
11/06737746731742+1.64%29,000178億4510万-0.93%6.80.66
11/057327367287300%60,600175億5650万-2.67%6.690.65
11/01742742722730-1.22%73,200175億5650万-2.93%6.690.65
10/31736742735739+0.54%19,100177億7295万-1.73%6.770.65
10/30738744735735-0.27%36,600176億7675万-2.13%6.730.65