株価チャート

2013/10/15～2014/03/31

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
03/311,1601,1601,1571,157-0.34%1,000114億8215万-2.61%6.430.51
03/281,1751,1751,1581,161-1.19%700115億2185万-2.44%6.450.51
03/271,1751,1751,1551,175-1.26%700116億6078万-1.43%6.530.51
03/261,1881,1901,1751,190+0.25%1,900118億964万-0.25%6.610.52
03/251,1871,1871,1871,1870%1,200117億7987万-0.59%6.590.52
03/241,1841,1871,1751,187+1.37%1,700117億7987万-0.67%6.590.52
03/201,1511,1851,1511,171-3.06%4,600116億2109万-2.01%6.50.51
03/191,2081,2081,1861,208-0.08%2,900119億8828万+1%6.710.53
03/181,1851,2091,1851,209+2.03%500119億9820万+1.17%6.720.53
03/171,1851,1851,1851,1850%1,700117億6002万-0.84%6.580.52
03/131,1851,1851,1851,185-0.25%400117億6002万-0.92%6.580.52
03/111,1881,1881,1881,1880%2,900117億8980万-0.75%6.60.52
03/101,1861,1881,1861,1880%600117億8980万-0.83%6.60.52
03/071,1881,1881,1881,188-1%800117億8980万-1.16%6.60.52
03/061,1841,2001,1841,200+1.69%600119億889万-0.5%6.670.53
03/051,1811,1811,1801,180+0.08%400117億1040万-2.48%6.550.52
03/041,1791,1791,1791,179+0.51%100117億48万-2.88%6.550.52
02/281,1751,1751,1731,173-0.34%2,600116億4093万-3.77%6.520.51
02/271,1711,1771,1711,177-1.59%4,100116億8063万-3.92%6.540.52
02/261,1961,1961,1961,196-0.33%100118億6919万-2.69%6.640.52
02/251,1981,2001,1981,200+0.17%900119億889万-2.44%6.670.53
02/241,1981,1981,1981,198+0.34%500118億8904万-2.68%6.650.52
02/211,1991,1991,1941,194-2.93%2,600118億4934万-3.01%6.630.52
02/201,2301,2301,2301,230+2.33%100122億661万-0.16%6.830.54
02/181,2021,2021,2021,202+0.08%100119億2873万-2.44%6.680.53
02/171,2051,2051,2011,201-0.33%2,700119億1881万-2.52%6.670.53
02/141,2091,2091,2051,2050%1,300119億5851万-2.11%6.690.53
02/131,2231,2231,2051,205-1.63%4,800119億5851万-2.27%6.690.53
02/121,1951,2251,1951,225+2.68%400121億5699万-0.81%6.80.54
02/101,1921,1941,1891,193-1%4,000118億3942万-3.48%6.630.52
02/071,2051,2051,2051,205+1.86%100119億5851万-2.43%6.690.53
02/061,1831,1831,1831,183+0.17%200117億4018万-4.13%6.570.52
02/041,2121,2121,1801,181-3.28%3,000117億2033万-4.22%6.560.52
01/311,2121,2211,2121,221+0.83%300121億1729万-0.81%6.780.53
01/291,2111,2111,2111,2110%600120億1805万-1.38%6.730.53
01/281,2161,2161,2101,211+0.83%800120億1805万-1.14%6.730.53
01/271,2521,2701,2011,201-6.25%3,700119億1881万-1.72%6.670.53
01/241,2831,2871,2811,281-0.7%500127億1274万+5%7.120.56
01/231,3141,3151,2861,290-1.75%1,200128億205万+6.17%7.170.57
01/221,3151,3151,2931,313+2.18%2,300130億3031万+8.6%7.290.58
01/211,3111,3111,2851,285-0.46%1,300127億5243万+6.91%7.140.56
01/201,2911,2911,2911,291-2.2%500128億1198万+7.85%7.170.57
01/171,2891,3441,2891,320+2.4%4,000130億9977万+10.74%7.330.58
01/161,2491,2891,2491,289+5.74%5,100127億9213万+8.78%7.160.56
01/151,2161,2301,2161,219+0.33%500120億9744万+3.31%6.770.53
01/141,2131,2151,2131,215+0.25%600120億5775万+3.14%6.750.53
01/101,2121,2121,2121,212+0.41%100120億2797万+2.97%6.730.53
01/091,2071,2071,2071,207-1.87%200119億7835万+2.72%6.70.53
01/081,2001,2301,2001,230+2.5%300122億661万+4.77%6.830.54
01/061,1901,2001,1901,200+1.01%400119億889万+2.3%6.670.53
2013
12/301,1921,1921,1881,188-4.96%500117億8980万+1.28%6.60.52
12/271,2481,2501,2481,250+0.16%1,000124億509万+6.56%6.940.55
12/261,2481,2781,2481,2480%18,600123億8524万+6.58%6.930.55
12/251,1891,2481,1831,248+6.58%8,800123億8524万+6.85%6.930.55
12/241,1741,1741,1701,171-0.26%6,900116億2109万+0.43%6.50.51
12/201,1751,1751,1201,174+1.21%6,300116億5086万+0.69%6.520.51
12/191,1551,1601,1511,160+0.87%3,800115億1192万-0.51%6.440.51
12/181,1431,1501,1411,150+1.32%2,700114億1268万-1.29%6.390.5
12/171,1351,1401,1321,1350%3,600112億6382万-2.58%6.310.5
12/161,1471,1501,1331,135-0.61%8,000112億6382万-2.83%6.310.5
12/131,1701,1701,1331,142-0.87%6,500113億3329万-2.48%6.340.5
12/121,1601,1601,1521,1520%4,200114億3253万-1.96%6.40.5
12/111,1521,1591,1511,152+0.17%1,500114億3253万-2.29%6.40.5
12/101,1361,1501,1361,150+1.32%300114億1268万-2.71%6.390.5
12/091,1501,1501,1351,135-1.3%1,000112億6382万-4.54%6.310.5
12/061,1501,1501,1401,150-0.86%2,200114億1268万-4.01%6.390.5
12/051,1601,1601,1601,1600%100115億1192万-3.73%6.440.51
12/041,1631,1631,1501,160-0.43%4,700115億1192万-4.37%6.440.51
12/031,1721,1721,1631,165-0.43%1,500115億6154万-4.59%6.470.51
12/021,1751,1751,1701,170-0.17%1,500116億1116万-4.88%6.50.51
11/291,1731,1751,1721,172-0.09%2,100116億3101万-5.25%6.510.51
11/281,1781,1801,1731,173-0.59%1,900116億4093万-5.78%6.520.51
11/271,1911,1981,1801,180-1.58%2,400117億1040万-5.75%6.550.52
11/261,1991,1991,1991,199-0.08%100118億9896万-4.77%6.660.53
11/251,2001,2001,2001,2000%1,200119億889万-5.06%6.670.53
11/221,2091,2091,1791,200+0.08%1,900119億889万-5.44%6.670.53
11/211,1991,1991,1991,199+2.04%1,200118億9896万-5.89%6.660.53
11/201,2091,2091,1741,175-0.84%7,400116億6078万-8.13%6.530.51
11/191,1751,1851,1751,185+0.85%900117億6002万-7.78%6.580.52
11/181,1691,1751,1691,175+0.51%300116億6078万-8.99%6.530.51
11/151,1301,1691,1301,169+1.3%3,700116億124万-9.87%6.490.51
11/141,1521,1541,1521,154+0.35%200114億5238万-11.44%6.410.51
11/131,1901,1901,1501,150-4.17%6,900114億1268万-12.21%6.390.5
11/121,2201,2401,1911,200-0.83%37,400119億889万-8.88%6.670.53
11/111,2421,2501,2101,210-2.42%6,200120億813万-8.54%6.720.53
11/081,2401,2401,2401,2400%1,100123億585万-6.7%6.890.54
11/071,2361,2451,2361,240+0.81%5,500123億585万-6.98%6.890.54
11/061,3161,3201,2301,230-8.35%31,600122億661万-7.93%6.830.54
11/051,3421,3421,3421,3420%300133億1810万+0.22%7.450.59
10/301,3501,3501,3421,3420%200133億1810万+0.3%7.450.59
10/291,3651,3651,3421,342-0.96%900133億1810万+0.6%7.450.59
10/281,3551,3551,3551,355-1.09%1,200134億4712万+1.73%7.530.59
10/251,3781,3781,3701,370-0.58%400135億9598万+3.09%7.610.6
10/231,3801,3801,3781,378+2.07%1,100136億7537万+3.92%7.650.6
10/221,3701,3831,3411,350-0.74%12,200133億9750万+2.27%7.50.59
10/211,3591,3601,3361,360+0.74%3,300134億9674万+3.34%7.550.6
10/181,3481,3501,3481,350+0.15%4,600133億9750万+2.9%7.50.59
10/171,3401,3501,3401,348+0.6%2,300133億7765万+3.22%7.490.59
10/161,3301,3401,3291,340+0.83%5,200132億9826万+3%7.440.59
10/151,3381,3381,3291,329+0.3%600131億8909万+2.63%7.380.58