株価チャート

2013/10/29～2014/03/31

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
03/312,1622,1622,1522,152-0.46%80054億9393万-3.58%11.020.58
03/272,1622,1622,1622,162+0.46%20055億1946万-3.31%11.070.59
03/262,1452,1612,1452,152-0.32%1,20054億9393万-3.93%11.020.58
03/252,1612,1612,1502,159+0.89%50055億1181万-3.79%11.050.58
03/242,1622,1622,1402,140-0.05%30054億6330万-4.8%10.960.58
03/202,1422,1422,1402,141-0.05%50054億6585万-4.93%10.960.58
03/192,1422,1432,1422,142-0.83%1,60054億6841万-5.1%10.970.58
03/182,1502,1632,1502,160-1.59%2,80055億1436万-4.42%11.060.59
03/172,2442,2442,1952,195-2.23%2,20056億371万-3%11.240.59
03/142,2502,2592,2452,245-1.1%3,30057億3136万-0.8%11.490.61
03/132,2582,2702,2582,270+0.53%60057億9518万+0.35%11.620.62
03/122,2612,2612,2582,2580%1,20057億6455万-0.13%11.560.61
03/112,2902,2902,2452,258-1.53%1,60057億6455万-0.04%11.560.61
03/102,2952,2952,2932,293-0.09%90058億5390万+1.51%11.740.62
03/072,3002,3002,2952,2950%40058億5901万+1.68%11.750.62
03/062,2952,2952,2952,295+0.22%40058億5901万+1.73%11.750.62
03/052,2902,2902,2902,290+0.66%20058億4624万+1.55%11.720.62
03/042,2712,2752,2712,275-0.66%20058億795万+0.98%11.650.62
03/032,2902,2902,2742,290+0.09%1,40058億4624万+1.69%11.720.62
02/282,2902,2902,2882,288-0.09%90058億4114万+1.64%11.710.62
02/272,2702,2902,2702,290+0.88%50058億4624万+1.78%11.720.62
02/262,2702,2702,2702,270+0.4%20057億9518万+0.98%11.620.62
02/252,2612,2612,2612,261+0.04%20057億7221万+0.58%11.580.61
02/242,2602,2702,2602,2600%1,30057億6965万+0.58%11.570.61
02/212,2582,2602,2582,2600%30057億6965万+0.62%11.570.61
02/202,2602,2602,2602,260+0.44%20057億6965万+0.62%11.570.61
02/192,2602,2602,2502,250-0.22%40057億4412万+0.22%11.520.61
02/182,2582,2582,2332,255-0.13%2,00057億5689万+0.45%11.550.61
02/172,2482,2582,2482,258+0.44%70057億6455万+0.58%11.560.61
02/142,2482,2502,2482,2480%1,10057億3902万+0.18%11.510.61
02/132,2372,2492,2372,248+0.58%60057億3902万+0.18%11.510.61
02/122,2452,2452,2302,235+0.22%90057億583万-0.31%11.440.61
02/102,2062,2302,2062,230+1.13%40056億9306万-0.58%11.420.6
02/072,2052,2052,2052,205+0.23%60056億2924万-1.61%11.290.6
02/062,2142,2212,2002,200-2.09%1,20056億1648万-1.79%11.260.6
02/052,2502,2502,2472,247+1.31%1,10057億3646万+0.36%11.50.61
02/042,2492,2492,2182,218-1.51%3,40056億6243万-0.72%11.360.6
02/032,2542,2542,2522,252-0.09%1,40057億4923万+0.94%11.530.61
01/312,2552,2552,2542,254-0.04%1,50057億5434万+1.17%11.540.61
01/302,2692,2692,2552,255-0.62%70057億5689万+1.35%11.550.61
01/292,2562,2702,2562,269+0.8%50057億9263万+2.16%11.620.61
01/282,2702,2702,2502,251+0.04%2,00057億4668万+1.53%11.520.61
01/272,2522,2532,2502,250-0.09%3,50057億4412万+1.63%11.520.61
01/242,2562,2612,2502,252-0.35%4,00057億4923万+1.81%11.530.61
01/232,2732,2732,2602,2600%2,50057億6965万+2.26%11.570.61
01/222,2602,2602,2582,260+0.04%1,80057億6965万+2.4%11.570.61
01/212,2412,2592,2412,259+0.76%3,30057億6710万+2.5%11.570.61
01/202,2542,2542,2402,242-0.09%4,60057億2370万+1.91%11.480.61
01/172,2412,2482,2412,244+0.13%2,90057億2881万+2.09%11.490.61
01/162,2492,2492,2412,241-0.49%1,20057億2115万+2.1%11.470.61
01/152,2502,2522,2422,252+0.09%90057億4923万+2.69%11.530.61
01/142,2502,2502,2452,2500%1,60057億4412万+2.74%11.520.61
01/102,2482,2502,2482,250+0.54%70057億4412万+2.88%11.520.61
01/092,2402,2432,2382,238-0.13%90057億1349万+2.52%11.460.61
01/082,2162,2422,2162,241+1.59%40057億2115万+2.8%11.470.61
01/072,2502,2502,2052,206-1.65%3,10056億3179万+1.33%11.290.6
01/062,2192,2432,1852,243+2.98%5,10057億2625万+3.08%11.480.61
2013
12/302,1972,1972,1692,178+0.05%4,40055億6031万+0.23%11.150.59
12/272,1742,1772,1742,177+0.14%1,20055億5776万+0.18%11.150.59
12/262,1392,1742,1392,174+1.83%3,30055億5010万+0.05%11.130.59
12/252,1112,1452,1112,135-0.74%3,90054億5053万-1.75%10.930.58
12/242,1602,1702,1502,151-0.65%11,30054億9138万-1.1%11.010.58
12/202,1802,1802,1612,165-0.32%2,60055億2712万-0.51%11.080.59
12/192,1702,1782,1682,172+0.23%5,30055億4499万-0.18%11.120.59
12/182,1602,1702,1552,167+0.56%3,60055億3223万-0.41%11.090.59
12/172,1902,1902,1552,155-1.6%3,70055億159万-0.97%11.030.58
12/162,1972,1972,1902,190-0.32%1,80055億9095万+0.6%11.210.59
12/132,1922,1972,1922,197+0.23%2,90056億882万+0.97%11.250.6
12/122,1922,1922,1912,192+0.09%1,90055億9605万+0.74%11.220.59
12/112,1932,1942,1822,190+0.37%3,60055億9095万+0.69%11.210.59
12/102,1782,1892,1782,182+0.18%8,50055億7052万+0.28%11.170.59
12/092,1702,1792,1702,178+0.37%2,60055億6031万0%11.150.59
12/062,1802,1802,1692,170-0.46%80055億3989万-0.5%11.110.59
12/052,1802,1802,1722,1800%1,00055億6542万-0.27%11.160.59
12/042,1902,1902,1752,180-0.46%1,90055億6542万-0.5%11.160.59
12/032,1702,1902,1672,190+1.06%5,40055億9095万-0.27%11.210.59
12/022,1602,1702,1602,167+0.51%2,60055億3223万-1.68%11.090.59
11/292,1622,1642,1562,156-0.37%1,90055億415万-2.88%11.040.58
11/282,1632,1642,1582,1640%3,20055億2457万-3.31%11.080.59
11/272,1702,1742,1642,164-0.32%60055億2457万-3.99%11.080.59
11/262,1752,1752,1652,171-0.18%1,20055億4244万-4.4%11.120.59
11/252,1572,1752,1562,175-0.23%2,70055億5265万-4.94%11.140.59
11/222,1842,1852,1752,180+0.09%2,30055億6542万-5.38%11.160.59
11/212,1812,1852,1762,178-0.09%1,20055億6031万-6.12%11.150.59
11/202,1752,1802,1752,180+0.23%1,20055億6542万-6.72%11.160.59
11/192,1752,1752,1752,175-0.37%70055億5265万-7.56%11.140.59
11/182,1802,1982,1642,183+0.37%5,50055億7308万-7.89%11.180.59
11/152,1552,1752,1552,175+0.28%1,00055億5265万-8.88%11.140.59
11/142,1552,1772,1552,169+0.56%1,30055億3733万-9.78%11.10.59
11/132,1702,1702,1572,157-0.74%60055億670万-10.9%11.040.58
11/122,1802,1802,1502,173-0.32%2,20055億4755万-10.94%11.130.59
11/112,1802,1802,1552,1800%2,80055億6542万-11.31%11.160.59
11/082,1802,1902,1802,1800%1,30055億6542万-11.95%11.160.59
11/072,2092,2092,1702,180-1.36%2,80055億6542万-12.59%11.160.59
11/062,2302,2302,2012,210-1.56%3,00056億4201万-12.06%11.310.6
11/052,2502,2502,2352,245-0.44%3,50057億3136万-11.26%11.490.61
11/012,2802,2802,2552,255-1.53%3,90057億5689万-11.39%11.550.61
10/312,3122,3262,2902,290-0.87%3,90058億4624万-10.55%11.720.62
10/302,3302,3302,3102,310+0.79%2,70058億9730万-10.36%11.830.63
10/292,3522,3522,2902,292-3.66%10,10058億5135万-11.64%11.730.62