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
03/312,7402,7472,6812,747+0.44%17,400241億5650万+6.06%8.520.39
03/282,7182,7642,7112,735+1.22%14,100240億5097万+5.93%8.490.39
03/272,6382,7082,5912,702+2.58%19,100237億6078万+5.01%8.380.38
03/262,6472,6952,5852,634+0.53%15,700231億6280万+2.65%8.170.37
03/252,6202,6952,5732,620+1.95%18,600230億3969万+2.26%8.130.37
03/242,4472,6462,4472,570+5.41%25,800226億+0.47%7.970.36
03/202,4412,4532,4172,438-1.42%9,800214億3922万-4.54%7.570.35
03/192,5052,5202,4602,473-0.16%11,900217億4700万-3.21%7.670.35
03/182,4922,5082,4772,477+0.04%8,600217億8218万-3.05%7.690.35
03/172,4832,5222,4552,476-0.28%9,400217億7338万-3.09%7.680.35
03/142,5012,5392,4652,483-1.47%20,300218億3494万-2.74%7.710.35
03/132,5182,5402,5062,520-1.49%10,000221億6031万-1.1%7.820.36
03/122,5562,5672,5282,558-0.85%10,900224億9447万+0.67%7.940.36
03/112,5552,5812,5552,580+0.31%6,700226億8794万+1.94%8.010.37
03/102,5972,6082,5662,572-2.09%8,300226億1759万+1.9%7.980.36
03/072,6202,6342,5832,627-0.11%6,900231億124万+4.29%8.150.37
03/062,6352,6352,5982,630-0.79%6,700231億2763万+4.7%8.160.37
03/052,6462,6782,6112,651+0.19%11,100233億1230万+5.83%8.230.38
03/042,6382,6502,6192,646+0.92%12,900232億6833万+6.01%8.210.37
03/032,5832,6252,5442,622-0.04%7,500230億5728万+5.43%8.140.37
02/282,6002,6252,5512,623+0.96%8,500230億6607万+5.68%8.140.37
02/272,5902,5992,5502,5980%7,600228億4623万+4.76%8.060.37
02/262,5832,6052,5832,598-1.22%4,300228億4623万+4.63%8.060.37
02/252,5332,6442,5332,630+3.83%7,600231億2763万+5.79%8.160.37
02/242,5532,5902,5112,533-0.67%6,000222億7463万+1.85%7.860.36
02/212,5342,5602,5002,550+1.76%3,500224億2412万+2.33%7.910.36
02/202,5312,5312,4922,506-1.14%2,100220億3720万+0.44%7.780.35
02/192,5402,5412,5202,535-0.43%4,100222億9222万+1.4%7.870.36
02/182,5392,5692,5222,546+1.39%13,000223億8895万+1.76%7.90.36
02/172,5042,5142,4782,511+1.7%7,000220億8117万+0.24%7.790.36
02/142,4762,4852,4532,469+0.12%5,400217億1183万-1.59%7.660.35
02/132,4932,4932,4552,466-0.24%11,400216億8545万-1.95%7.650.35
02/122,4892,4892,4502,472-0.28%4,300217億3821万-1.94%7.670.35
02/102,4502,4982,4122,479+2.23%9,100217億9977万-1.98%7.690.35
02/072,3752,4322,3662,425+3.37%9,500213億2490万-4.38%7.530.34
02/062,3672,4312,3422,346+0.13%12,700206億3019万-7.75%7.280.33
02/052,3382,4242,3352,343+1.47%14,500206億381万-8.23%7.270.33
02/042,4152,4392,3092,309-4.67%21,200203億482万-9.84%7.170.33
02/032,5002,5002,4082,422-1.14%11,900212億9852万-5.8%7.520.34
01/312,4772,5292,4032,450+0.29%9,200215億4475万-4.85%7.60.35
01/302,4502,4722,4142,443-0.85%9,600214億8319万-5.35%7.580.35
01/292,4402,5112,4302,464+1.99%7,500216億6786万-4.72%7.650.35
01/282,4402,5102,4142,416+0.04%9,400212億4576万-6.68%7.50.34
01/272,4212,4562,4012,415-3.82%12,200212億3696万-6.79%7.490.34
01/242,5502,5532,4612,511-2.26%9,100220億8117万-3.16%7.790.36
01/232,6602,6602,5652,569-3.42%6,400225億9121万-0.96%7.970.36
01/222,6752,6772,6492,660-0.56%3,500233億9144万+2.66%8.250.38
01/212,6622,6752,6592,675+0.49%4,100235億2335万+3.44%8.30.38
01/202,6952,8002,6602,662+0.64%12,600234億903万+3.1%8.260.38
01/172,6372,6472,5862,645+0.3%9,500232億5953万+2.68%8.210.37
01/162,6122,6462,5812,637+0.73%7,000231億8918万+2.57%8.180.37
01/152,6112,6272,5852,618+1.16%5,100230億2210万+2.07%8.120.37
01/142,5992,6212,5762,588-1.41%8,800227億5829万+0.98%8.030.37
01/102,6242,6302,5872,625+0.54%5,400230億8366万+2.46%8.150.37
01/092,6262,6262,6072,611-0.57%3,600229億6054万+2.07%8.10.37
01/082,6082,6272,6072,626+0.38%6,000230億9245万+2.74%8.150.37
01/072,6342,6342,5852,616-1.76%9,600230億451万+2.47%8.120.37
01/062,6542,6652,6352,663+0.34%7,800234億1782万+4.31%8.260.38
2013
12/302,6302,6582,5912,654+1.34%10,700233億3868万+4%8.240.38
12/272,5782,6452,5402,619+1.35%11,300230億3089万+2.59%8.130.37
12/262,5272,6032,5002,584+1.81%6,400227億2311万+1.17%8.020.37
12/252,5802,5802,5172,538-0.55%7,700223億1860万-0.59%7.880.36
12/242,5532,5892,5172,552+0.35%7,300224億4171万-0.04%7.920.36
12/202,5652,5652,5162,543-1.97%7,100223億6257万-0.39%7.890.36
12/192,5502,5942,5162,594+0.7%13,600228億1105万+1.61%8.050.37
12/182,5342,5802,5312,576+1.98%16,500226億5276万+1.02%7.990.36
12/172,4702,5402,4702,526+2.31%10,100222億1307万-0.71%7.840.36
12/162,4802,4902,4332,469-0.16%6,400217億1183万-2.76%7.660.35
12/132,4902,5002,3862,473-1.75%26,600217億4700万-2.41%7.670.35
12/122,5272,5272,4922,517+0.08%4,600221億3393万-0.51%7.810.36
12/112,4892,5502,4872,515-0.67%9,800221億1634万-0.44%7.80.36
12/102,5272,5492,4992,532-1.06%2,600222億6584万+0.4%7.860.36
12/092,5262,5622,5122,559+1.91%7,600225億327万+1.67%7.940.36
12/062,5542,5702,5052,511-0.67%4,000220億8117万+0.04%7.790.36
12/052,5182,5562,5062,528+1.32%3,500222億3066万+0.88%7.840.36
12/042,5202,6092,4712,495-2.23%10,600219億4047万-0.24%7.740.35
12/032,6052,6102,5522,552-0.85%12,000224億4171万+2.2%7.920.36
12/022,5462,5872,5462,574+1.7%7,400226億3517万+3.33%7.990.36
11/292,5362,5442,5042,531-1.21%9,300222億5704万+1.93%7.850.36
11/282,5642,5702,5002,562+1.07%7,900225億2965万+3.35%7.950.36
11/272,6302,6302,5212,535-3.32%9,200222億9222万+2.51%7.870.36
11/262,6472,6472,5612,622-1.06%10,400230億5728万+6.24%8.140.37
11/252,6612,6782,5822,650-1.05%12,100233億350万+7.77%8.220.38
11/222,6502,7202,6002,678+2.14%14,700235億4973万+9.31%8.310.38
11/212,5712,6302,5712,622+1.75%7,100230億5728万+7.55%8.140.37
11/202,5032,5982,4862,577+1.74%21,600226億6156万+6.14%80.36
11/192,5492,5492,5212,533-0.67%6,100222億7463万+4.67%7.860.36
11/182,5412,5722,5362,550+0.55%7,900224億2412万+5.63%7.910.36
11/152,5502,5902,4922,536+0.2%13,700223億101万+5.53%7.870.36
11/142,4272,5312,3882,531+4.16%13,700222億5704万+5.77%7.850.36
11/132,4252,4302,4152,430+2.02%17,200213億6887万+2.02%7.540.34
11/122,3162,3822,3162,382+1.66%3,900209億4677万+0.29%7.390.34
11/112,3852,3992,3252,343-1.76%5,900206億381万-1.1%7.270.33
11/082,3822,3942,3812,385-1.04%2,800209億7315万+0.8%7.40.34
11/072,4202,4272,4072,410-0.54%4,200211億9300万+1.95%7.480.34
11/062,3932,4272,3932,423+0.46%6,900213億731万+2.58%7.520.34
11/052,4192,4252,4052,412+1.13%13,900212億1058万+2.25%7.480.34
11/012,4122,4122,3712,385-1.28%8,400209億7315万+1.23%7.40.34
10/312,4002,4182,4002,416+1.09%6,600212億4576万+2.63%7.50.34
10/302,4182,4252,3902,390-0.42%15,200210億1712万+1.62%7.420.34