株価チャート

2013/10/23～2014/03/31

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
03/31480480479479-0.21%3,100100億7816万-2.64%-0.94
03/28480480480480-2.04%1,900100億9920万-2.44%-0.94
03/27490490490490-3.92%1,000103億960万-0.41%-0.96
03/26530530510510-1.92%2,600107億3040万+3.66%-1
03/25514520500520+3.17%3,300109億4080万+5.91%-1.02
03/20525525504504-0.2%67,800106億416万+3.07%-0.99
03/19510510505505+1%2,800106億2520万+3.48%-0.99
03/18506506500500+0.4%1,200105億2000万+2.67%-0.98
03/174985204984980%2,300104億7792万+2.47%-0.98
03/14491498491498+1.22%400104億7792万+2.47%-0.98
03/13492492492492+3.36%100103億5168万+1.44%-0.97
03/12476476476476-2.26%100100億1504万-1.65%-0.94
03/11490491487487-0.61%400102億4648万+0.62%-0.96
03/10490490490490+1.24%100103億960万+1.24%-0.96
03/06482484482484-2.02%200101億8336万-0.21%-0.95
03/05479494473494-0.2%700103億9376万+1.44%-0.97
03/04495495495495+1.64%1,600104億1480万+1.64%-0.97
03/03480487480487+0.41%200102億4648万0%-0.96
02/284854854854850%900102億440万-0.61%-0.95
02/27485485484485+0.41%700102億440万-0.82%-0.95
02/26487487483483-0.82%2,700101億6232万-1.43%-0.95
02/25490490482487-0.2%3,500102億4648万-1.02%-0.96
02/24489489488488-0.2%60,700102億6752万-1.01%-0.96
02/21481490480489+0.41%1,300102億8856万-0.81%-0.96
02/20487487487487-1.62%5,900102億4648万-1.22%-0.96
02/19489495489495+3.99%800104億1480万+0.2%-0.97
02/184764764764760%2,400100億1504万-3.45%-0.94
02/17479479476476-1.65%2,600100億1504万-3.64%-0.94
02/14476484476484+1.68%300101億8336万-2.02%-0.95
02/134764764764760%300100億1504万-3.64%-0.94
02/12486488476476-1.86%11,300100億1504万-3.84%-0.94
02/10478486462485-0.21%9,600102億440万-2.02%-0.95
02/07486486486486+1.25%100102億2544万-1.82%-0.96
02/06480480480480+2.13%200100億9920万-2.83%-0.94
02/04468512467470-1.05%59,30098億8880万-4.86%-0.92
02/03481486475475-1.66%1,80099億9400万-3.85%-0.93
01/31506506481483-1.63%4,800101億6232万-2.42%-0.95
01/30498498485491-5.21%34,200103億3064万-0.61%-0.97
01/29512550512518-0.38%38,300108億9872万+4.86%-1.02
01/28500520499520+7%1,300109億4080万+5.69%-1.02
01/27520520486486-4.71%3,100102億2544万-0.61%-0.96
01/245105105105100%2,600107億3040万+4.29%-1
01/235105105105100%100107億3040万+4.72%-1
01/22517518510510-1.16%1,200107億3040万+5.15%-1
01/21517517516516-0.58%700108億5664万+6.61%-1.02
01/20515519515519+1.76%7,300109億1976万+7.68%-1.02
01/17502510502510+2%2,800107億3040万+6.03%-1
01/16492500487500+1.63%2,500105億2000万+4.17%-0.98
01/15490492490492-0.61%1,100103億5168万+2.71%-0.97
01/14495495495495+0.41%300104億1480万+3.56%-0.97
01/10493493493493+1.65%100103億7272万+3.57%-0.97
01/08489489485485-0.21%1,000102億440万+2.11%-0.95
01/07490490486486-0.41%4,700102億2544万+2.53%-0.96
01/06486488486488+0.41%500102億6752万+3.17%-0.96
2013
12/30478490478486+1.25%2,700102億2544万+2.97%-0.96
12/27483483479480+0.63%4,000100億9920万+1.91%-0.94
12/26480480477477+1.49%3,100100億3608万+1.49%-0.94
12/25470474470470-1.05%8,50098億8880万0%-0.92
12/24479481475475-1.66%2,10099億9400万+1.06%-0.93
12/20483483483483+0.42%5,500101億6232万+2.99%-0.95
12/19481481471481+1.26%1,300101億2024万+2.56%-0.95
12/18482482475475+0.21%80099億9400万+1.5%-0.93
12/174744754744740%2,80099億7296万+1.28%-0.93
12/16463479463474+2.82%13,00099億7296万+1.5%-0.93
12/13464469456461-1.91%3,70096億9944万-1.28%-0.91
12/12468470468470+0.86%30098億8880万+0.64%-0.92
12/11470470466466-0.64%2,90098億464万-0.21%-0.92
12/10468469468469+0.21%40098億6776万+0.43%-0.92
12/09466468466468-1.27%1,70098億4672万+0.43%-0.92
12/05468474468474-2.27%11,10099億7296万+1.5%-0.93
12/04472485472485-0.21%500102億440万+4.08%-0.95
12/03479486479486+2.1%3,600102億2544万+4.29%-0.96
12/02475476468476+1.93%5,000100億1504万+2.37%-0.94
11/29465467465467+0.86%1,20098億2568万+0.21%-0.92
11/28462463452463-0.22%3,40097億4152万-0.64%-0.91
11/274624644624640%1,50097億6256万-0.43%-0.91
11/26470470464464+0.65%2,90097億6256万-0.64%-0.91
11/25455461455461+0.22%3,50096億9944万-1.28%-0.91
11/22460461457460+0.88%1,10096億7840万-1.5%-0.91
11/21456456451456-1.3%1,60095億9424万-2.56%-0.9
11/20469469457462-1.7%8,60097億2048万-1.28%-0.91
11/19468470462470+1.73%4,60098億8880万+0.21%-0.92
11/18473473462462-0.65%1,80097億2048万-1.49%-0.91
11/154654654654650%10097億8360万-0.85%-0.92
11/14460465450465-1.9%2,50097億8360万-0.85%-0.92
11/13474474474474+4.18%20099億7296万+1.07%-0.93
11/12455455455455+0.44%20095億7320万-2.78%-0.9
11/11468468452453-3.21%2,30095億3112万-3.41%-0.89
11/084684684684680%20098億4672万-0.43%-0.92
11/074714714684680%1,10098億4672万-0.43%-0.92
11/06464468464468+1.74%80098億4672万-0.43%-0.92
11/05468468460460-1.71%2,00096億7840万-2.34%-0.91
11/01479480468468-0.21%5,30098億4672万-0.64%-0.92
10/31477477469469+0.43%1,00098億6776万-0.64%-0.92
10/30475475467467-1.68%1,50098億2568万-0.85%-0.92
10/294754754754750%20099億9400万+0.85%-0.93
10/28480480475475-0.84%3,40099億9400万+1.06%-0.93
10/25479479475479+0.84%2,600100億7816万+2.13%-0.94
10/244754784754750%40099億9400万+1.5%-0.93
10/234764764754750%70099億9400万+1.71%-0.93