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
03/31685693670689+1.47%12,000141億8167万+5.67%11.490.84
03/28677684670679+1.04%14,300139億7584万+4.3%11.320.83
03/27665677655672+0.9%18,800138億3176万+3.38%11.210.82
03/26666668660666+0.91%15,300137億826万+2.46%11.110.82
03/25670670657660+1.23%24,900135億8476万+1.69%11.010.81
03/24648658641652+2.84%20,400134億2010万+0.31%10.870.8
03/20640655615634-0.63%17,400130億4961万-2.31%10.570.78
03/196436466376380%11,900131億3194万-1.69%10.640.78
03/18643643625638+2.41%9,400131億3194万-1.69%10.640.78
03/17627637613623-0.64%10,400128億2319万-4.15%10.390.76
03/14651660623627-3.69%36,500129億553万-3.54%10.460.77
03/13649658647651+0.77%6,200133億9952万+0.15%10.860.8
03/12649652645646-1.07%5,800132億9660万-0.31%10.770.79
03/11646662646653+1.24%10,300134億4068万+0.93%10.890.8
03/10648648642645-0.62%4,000132億7602万-0.31%10.760.79
03/07653654644649+0.46%9,300133億5835万+0.15%10.820.8
03/06648655645646+0.31%9,500132億9660万-0.46%10.770.79
03/056546546446440%6,900132億5544万-1.08%10.740.79
03/04643649641644+0.16%10,200132億5544万-1.23%10.740.79
03/03651661623643-1.68%12,400132億3485万-1.68%10.720.79
02/28667667652654-0.46%7,700134億6127万-0.3%10.910.8
02/27648667645657-0.15%9,600135億2302万0%10.960.8
02/26662663652658-1.35%7,300135億4360万-0.15%10.970.81
02/25670670661667+0.91%17,000137億2885万+0.91%11.120.82
02/24669677653661-0.75%10,400136億535万-0.15%11.020.81
02/21650668650666+1.52%10,600137億826万+0.3%11.110.82
02/20664664656656-1.2%5,800135億243万-1.35%10.940.8
02/19665668660664+0.45%7,700136億6710万-0.45%11.070.81
02/18663663653661-0.3%17,900136億535万-1.05%11.020.81
02/17640665636663+4.41%21,300136億4651万-0.9%11.060.81
02/14645645615635-1.09%21,900130億7019万-5.22%10.590.78
02/136506606386420%26,500132億1427万-4.61%10.710.79
02/12641660636642-0.47%15,300132億1427万-4.89%10.710.79
02/10655665645645+1.57%4,400132億7602万-4.73%10.760.79
02/07624640624635+2.42%6,300130億7019万-6.48%10.590.78
02/06616624614620+0.65%7,000127億6145万-8.96%10.340.76
02/05620624590616-0.65%28,800126億7911万-9.94%10.270.75
02/04634644620620-4.76%21,800127億6145万-9.62%10.340.76
02/03666666651651-2.69%8,000133億9952万-5.52%10.860.8
01/31675676666669-0.74%13,600137億7001万-3.04%11.160.82
01/30675690672674-2.03%27,600138億7293万-2.46%11.240.83
01/29685690679688+1.93%9,100141億6109万-0.58%11.470.84
01/28689689675675-0.59%14,000138億9351万-2.32%11.260.83
01/27679684677679-2.3%28,500139億7584万-1.74%11.320.83
01/24693697686695-0.14%25,700143億517万+0.58%11.590.85
01/23708708696696-0.85%13,100143億2575万+0.72%11.610.85
01/22706706700702+0.14%9,000144億4925万+1.74%11.710.86
01/217007046967010%13,000144億2867万+1.59%11.690.86
01/20701705699701+0.29%11,000144億2867万+1.59%11.690.86
01/17695706695699+0.58%32,100143億8750万+1.45%11.660.86
01/16698700695695-0.29%9,600143億517万+0.87%11.590.85
01/15691697691697+0.87%12,900143億4633万+1.31%11.620.85
01/14693694691691-0.72%10,000142億2284万+0.44%11.520.85
01/106926996926960%10,000143億2575万+1.16%11.610.85
01/09699699692696-0.57%5,700143億2575万+1.16%11.610.85
01/08696700690700+1.3%10,700144億808万+1.74%11.670.86
01/07694694691691-0.14%3,600142億2284万+0.44%11.520.85
01/06691693683692-0.72%8,800142億4342万+0.44%11.540.85
2013
12/30694698691697+0.43%10,500143億4633万+1.16%11.620.85
12/27692694690694+1.31%8,900142億8459万+0.73%11.570.85
12/26675685675685+1.63%12,000140億9934万-0.58%11.420.84
12/25676686670674-1.75%29,200138億7293万-2.32%11.240.83
12/246866896686860%38,600141億1992万-0.58%11.440.84
12/20689689685686-0.44%16,200141億1992万-0.72%11.440.84
12/19685689685689+0.88%18,400141億8167万-0.29%11.490.84
12/18678684675683+0.29%20,900140億5817万-1.3%11.390.84
12/17680681673681+0.89%9,100140億1701万-1.73%11.360.83
12/16680683675675-0.59%4,500138億9351万-2.6%11.260.83
12/13680684677679-0.88%40,900139億7584万-2.16%11.320.83
12/126876886836850%3,900140億9934万-1.3%11.420.84
12/116836876836850%4,300140億9934万-1.3%11.420.84
12/10685689682685-1.72%21,500140億9934万-1.44%11.420.84
12/09693697688697+1.46%10,800143億4633万+0.29%11.620.85
12/066866906866870%4,300141億4051万-1.01%11.460.84
12/05696696687687-0.15%5,800141億4051万-1.01%11.460.84
12/04695695688688-1.01%10,500141億6109万-1.01%11.470.84
12/03693702693695+0.14%7,900143億517万+0.14%11.590.85
12/02694700692694-0.29%6,100142億8459万0%11.570.85
11/29696699687696-0.14%12,300143億2575万+0.43%11.610.85
11/28708713690697-0.29%13,800143億4633万+0.43%11.620.85
11/27693700693699-0.14%2,800143億8750万+0.87%11.660.86
11/26696704689700-0.14%4,300144億808万+1.01%11.670.86
11/25702705695701-0.14%14,100144億2867万+1.15%11.690.86
11/22705705696702+0.29%13,900144億4925万+1.3%11.710.86
11/21689700689700+1.89%8,200144億808万+1.01%11.670.86
11/206946946846870%8,100141億4051万-0.72%11.460.84
11/19700700682687-1.86%8,400141億4051万-0.72%11.460.84
11/18706707698700-0.43%10,300144億808万+1.16%11.670.86
11/15705706695703+0.43%11,600144億6983万+1.74%11.720.86
11/14702702696700-0.43%14,300144億808万+1.45%11.670.86
11/13700705694703+0.57%12,400144億6983万+2.03%11.720.86
11/12686699683699+1.9%10,000143億8750万+1.6%11.660.86
11/11697697681686-0.15%7,900141億1992万-0.29%11.440.84
11/08680692680687-1.01%5,700141億4051万-0.29%11.460.84
11/07704704682694+0.58%3,900142億8459万+0.58%11.570.85
11/06693693686690-0.43%2,400142億225万-0.14%11.510.85
11/05697697678693+0.87%11,800142億6400万0%11.560.85
11/01684692676687+0.44%13,900141億4051万-1.01%11.460.84
10/31700705680684-2.15%27,500140億7876万-1.72%11.410.84
10/30681699673699+3.86%31,700143億8750万+0.14%11.660.86