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
03/312,1122,1502,0842,147+1.8%226,700716億2185万+5.82%25.131.49
03/282,0952,1272,0782,109+0.29%203,100703億5421万+4.35%24.681.46
03/272,0452,1092,0402,103-0.47%194,700701億5406万+4.42%24.611.46
03/262,1002,1402,0972,113+1.39%243,700704億8765万+5.23%24.731.46
03/252,0852,1352,0822,084-0.05%240,400695億2023万+4.1%24.391.44
03/242,0482,1142,0482,085+2.36%178,000695億5359万+4.41%24.41.45
03/202,0532,0592,0172,037-0.44%121,800679億5236万+2.31%23.841.41
03/192,0462,0542,0402,046+0.44%83,700682億5259万+2.97%23.951.42
03/182,0292,0452,0252,037+1.04%91,300679億5236万+2.72%23.841.41
03/172,0062,0222,0052,016+0.7%117,700672億5182万+1.87%23.591.4
03/142,0102,0241,9972,002-0.84%139,200667億8479万+1.32%23.431.39
03/132,0132,0302,0062,019-0.1%63,500673億5190万+2.38%23.631.4
03/122,0262,0382,0162,021-0.93%46,100674億1861万+2.75%23.651.4
03/112,0322,0402,0232,040+0.44%60,800680億5244万+3.98%23.871.41
03/102,0252,0432,0182,031+0.3%80,600677億5221万+3.83%23.771.41
03/072,0102,0342,0052,025+0.6%125,900675億5205万+3.85%23.71.4
03/062,0252,0251,9952,013-0.45%117,500671億5174万+3.5%23.561.4
03/051,9852,0361,9852,022+2.07%276,600674億5197万+4.23%23.661.4
03/041,9591,9831,9471,981+1.02%72,300660億8425万+2.43%23.181.37
03/031,9541,9641,9411,961-0.2%57,800654億1707万+1.66%22.951.36
02/281,9651,9701,9481,965-0.05%71,300655億5051万+2.02%231.36
02/271,9571,9721,9501,966+0.15%93,600655億8387万+2.13%23.011.36
02/261,9571,9751,9461,963-0.2%95,800654億8379万+2.03%22.971.36
02/251,9691,9691,9531,967-0.1%102,000656億1723万+2.23%23.021.36
02/241,9561,9731,9471,969+0.77%97,500656億8394万+2.34%23.041.37
02/211,9471,9591,9381,954+0.83%85,600651億8356万+1.56%22.871.35
02/201,9401,9491,9261,938-0.56%75,500646億4981万+0.73%22.681.34
02/191,9601,9641,9351,949-0.36%85,800650億1676万+1.3%22.811.35
02/181,9581,9781,9351,956-0.2%131,100652億5028万+1.66%22.891.36
02/171,9361,9601,9221,960+1.55%68,200653億8371万+1.92%22.941.36
02/141,9501,9521,9111,930-0.57%85,700643億8294万+0.36%22.591.34
02/131,9501,9571,9341,941-0.51%58,800647億4989万+0.94%22.721.35
02/121,9461,9571,9341,951+0.52%116,000650億8348万+1.4%22.831.35
02/101,9521,9571,9301,941+0.83%87,000647億4989万+0.78%22.721.35
02/071,9151,9281,9031,925+1.32%53,400642億1615万-0.1%22.531.33
02/061,9041,9131,8811,900-0.52%67,700633億8217万-1.45%22.241.32
02/051,9231,9471,8831,910+0.37%135,200637億1576万-1.04%22.351.32
02/041,8901,9551,8901,903+0.95%289,300634億8225万-1.45%22.271.32
02/031,8901,9011,8751,885-0.11%85,800628億8179万-2.43%22.061.31
01/311,9061,9081,8721,887+0.43%102,300629億4850万-2.43%22.081.31
01/301,8781,8901,8601,879-1.21%73,400626億8163万-2.94%21.991.3
01/291,8751,9051,8731,902+2.53%57,600634億4889万-1.81%22.261.32
01/281,8601,8751,8541,855-0.27%96,200618億8101万-4.28%21.711.29
01/271,8791,8791,8511,860-2.11%113,100620億4781万-4.07%21.771.29
01/241,9261,9261,8971,900-1.71%111,900633億8217万-2.06%22.241.32
01/231,9611,9611,9311,933-0.82%56,300644億8302万-0.46%22.621.34
01/221,9621,9631,9381,949-0.46%96,700650億1676万+0.31%22.811.35
01/211,9751,9791,9551,958-0.46%78,500653億1700万+0.77%22.921.36
01/201,9691,9691,9581,967+0.56%39,700656億1723万+1.24%23.021.36
01/171,9791,9791,9521,956-0.76%65,800652億5028万+0.72%22.891.36
01/161,9541,9851,9541,971+1.6%109,300657億5066万+1.55%23.071.37
01/151,9451,9501,9251,940+0.57%104,300647億1653万-0.05%22.71.35
01/141,9531,9531,9251,929-1.23%89,600643億4958万-0.62%22.581.34
01/101,9481,9551,9281,953+0.36%139,500651億5020万+0.51%22.861.35
01/091,9491,9531,9321,946+0.1%110,700649億1669万+0.15%22.771.35
01/081,9551,9561,9251,944-0.26%98,900648億4997万+0.05%22.751.35
01/071,9991,9991,9441,949-2.5%110,900650億1676万+0.26%22.811.35
01/061,9882,0171,9841,999+1.22%156,400666億8472万+2.78%23.41.39
2013
12/301,9701,9811,9601,975+0.71%95,800658億8410万+1.59%23.11.37
12/271,9481,9611,9391,961+0.82%89,200654億1707万+0.93%22.931.36
12/261,9371,9471,9301,945+0.41%81,400648億8333万+0.1%22.751.35
12/251,9201,9421,9171,937+0.36%89,000646億1646万-0.31%22.651.34
12/241,9271,9381,9211,930-0.16%73,800643億8294万-0.67%22.571.34
12/201,9171,9391,9131,933+0.68%145,600644億8302万-0.46%22.611.34
12/191,9191,9291,9121,920+0.47%97,000640億4935万-1.08%22.451.33
12/181,9131,9151,9031,911-0.31%74,700637億4912万-1.49%22.351.32
12/171,9051,9191,9001,917+1.21%74,400639億4927万-1.13%22.421.33
12/161,8931,9131,8911,894+0.05%62,300631億8202万-2.32%22.151.31
12/131,9261,9261,8881,893-2.27%185,300631億4866万-2.32%22.141.31
12/121,9531,9551,9361,937-0.87%46,900646億1646万-0.05%22.651.34
12/111,9651,9671,9481,954-0.56%37,900651億8356万+0.88%22.851.35
12/101,9461,9691,9441,965+0.77%59,800655億5051万+1.6%22.981.36
12/091,9381,9531,9361,950+0.72%40,000650億5012万+1.09%22.811.35
12/061,9401,9421,9231,936-0.36%43,100645億8310万+0.52%22.641.34
12/051,9641,9651,9431,943-0.66%46,600648億1661万+0.99%22.721.35
12/041,9561,9701,9461,956-0.15%51,100652億5028万+1.82%22.881.36
12/031,9581,9751,9581,959-0.15%44,100653億5035万+2.14%22.911.36
12/021,9591,9691,9551,962+0.41%48,200654億5043万+2.45%22.951.36
11/291,9501,9601,9411,954-0.05%62,500651億8356万+2.25%22.851.35
11/281,9671,9721,9501,955-0.56%49,100652億1692万+2.52%22.861.35
11/271,9791,9831,9631,966-0.66%78,600655億8387万+3.31%22.991.36
11/261,9511,9861,9511,979+0.71%109,200660億1754万+4.16%23.141.37
11/251,9511,9751,9511,965+0.51%92,400655億5051万+3.69%22.981.36
11/221,9551,9651,9421,955-0.2%68,100652億1692万+3.44%22.861.35
11/211,9411,9601,9411,959+1.08%126,700653億5035万+3.87%22.911.36
11/201,9391,9451,9341,938-0.05%59,400646億4981万+3.03%22.671.34
11/191,9021,9461,9021,939+1.73%173,500646億8317万+3.3%22.681.34
11/181,9091,9131,9001,9060%43,200635億8233万+1.82%22.291.32
11/151,8971,9161,8951,906+0.47%83,000635億8233万+2.14%22.291.32
11/141,8931,9081,8931,897+0.21%49,300632億8209万+1.99%22.191.31
11/131,9051,9051,8801,893-0.63%42,900631億4866万+2.1%22.141.31
11/121,8901,9101,8851,905+0.79%99,400635億4897万+3.03%22.281.32
11/111,8981,9031,8801,8900%45,500630億4858万+2.49%22.11.31
11/081,8831,8951,8811,890-0.11%54,800630億4858万+2.77%22.11.31
11/071,8811,9001,8701,892+0.58%60,600631億1530万+3.22%22.131.31
11/061,8801,8981,8671,881+1.07%56,000627億4835万+2.84%221.3
11/051,8561,8791,8521,861+0.11%63,300620億8117万+1.97%21.761.29
11/011,8841,8881,8591,859-1.33%65,700620億1445万+2.03%21.741.29
10/311,8831,9041,8801,884+0.69%74,300628億4843万+3.52%22.031.31
10/301,8951,9051,8681,871-1.16%149,900624億1476万+3.03%21.881.3