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
03/311,0571,0641,0401,057+1.15%277,300885億4041万+2.82%19.720.85
03/281,0321,0541,0321,045+0.77%167,100896億2522万+1.75%19.50.84
03/271,0301,0421,0101,037+0.48%195,600889億3910万+1.17%19.350.83
03/261,0471,0471,0211,032+0.19%148,100885億1027万+0.78%19.250.83
03/251,0411,0671,0301,030-1.06%363,200883億3874万+0.78%19.220.83
03/241,0011,0501,0011,041+2.46%440,100892億8216万+2.16%19.420.83
03/201,0151,0421,0081,016+0.89%390,000871億3802万+0.1%18.950.81
03/191,0091,0189941,007+0.5%131,000863億6612万-0.1%18.790.81
03/181,0151,0209941,002-0.3%152,400859億3729万-0.1%18.690.8
03/179851,0149811,005+1.11%233,700861億9459万+0.8%18.750.81
03/141,0101,019989994-3.68%344,200852億5117万+0.2%18.540.8
03/131,0061,0351,0051,032+2.48%231,100885億1027万+4.67%19.250.83
03/121,0211,0291,0061,007-2.52%121,400863億6612万+2.97%18.790.81
03/111,0211,0391,0211,033+1.18%178,200885億9603万+6.39%19.270.83
03/101,0111,0251,0081,021+0.99%188,900875億6684万+5.8%19.050.82
03/071,0281,0339911,011-1.46%341,100867億919万+5.2%18.860.81
03/061,0211,0281,0121,026+0.49%142,900879億9567万+7.21%19.140.82
03/051,0201,0401,0161,021-0.87%153,200875億6684万+7.14%19.050.82
03/041,0121,0381,0031,030+1.28%182,300883億3874万+8.54%19.220.83
03/031,0191,0301,0021,017-1.45%254,400872億2378万+7.62%18.970.81
02/281,0601,0601,0201,032-3.1%307,400885億1027万+9.67%19.250.83
02/271,0451,0751,0281,065+1.91%303,400913億4054万+13.54%19.870.85
02/261,0251,0581,0251,045-0.95%195,100896億2522万+12%19.50.84
02/251,0561,0981,0491,055+2.63%500,500904億8288万+13.44%19.680.85
02/241,0501,0801,0101,028-0.87%492,000881億6720万+10.78%19.180.82
02/211,0111,0451,0111,037+2.98%357,000889億3910万+12.11%19.350.83
02/201,0061,0301,0001,007-0.59%471,000863億6612万+9.34%18.790.81
02/199961,0309871,013+4.11%513,800868億8072万+10.23%18.90.81
02/18962984950973+0.93%249,200834億5009万+6.34%18.150.78
02/17932965932964+2.99%421,000826億7820万+5.47%17.980.77
02/14895969895936+12.1%1,205,200802億7675万+2.63%17.460.75
02/13879879832835-5.11%246,600716億1441万-8.34%15.580.67
02/12873897873880+1.62%160,100754億7387万-3.61%16.420.7
02/10868872855866+0.58%81,400742億7315万-5.25%16.160.69
02/07855870850861+1.77%83,300738億4432万-5.9%16.060.69
02/06836856835846+1.2%111,400725億5783万-7.64%15.780.68
02/05836853823836+1.09%219,700717億18万-8.83%15.60.67
02/04852861826827-6.55%231,800709億2829万-9.81%15.430.66
02/03909912883885-4.12%159,200759億270万-3.59%16.510.71
01/31914929911923+0.33%120,000791億6180万+0.76%17.220.74
01/30911921897920-1.6%188,500789億450万+0.77%17.160.74
01/29920935920935+1.85%63,600801億9099万+2.75%17.440.75
01/28915930913918+0.88%218,200787億3297万+1.32%17.130.74
01/27916920906910-2.26%179,200780億4684万+0.89%16.980.73
01/24930941930931-1.27%137,600798億4793万+3.67%17.370.75
01/23961965942943-0.84%103,600808億7711万+5.48%17.590.76
01/22963967944951-2.36%136,300815億6324万+6.85%17.740.76
01/21995997973974-1.52%106,800835億3585万+10.06%18.170.78
01/20965990963989+2.49%163,400848億2234万+12.39%18.450.79
01/17950970945965+2.22%193,900827億6396万+10.54%180.77
01/16939957935944+0.64%201,500809億6288万+9.01%17.610.76
01/15927938923938+0.64%218,300804億4829万+8.94%17.50.75
01/14936942925932+0.32%235,900799億3369万+8.75%17.390.75
01/10918930907929+1.31%248,300796億7639万+8.91%17.330.74
01/09917917907917+0.44%120,100786億4720万+8.01%17.110.73
01/08908913900913+1.78%161,600783億414万+8.05%17.030.73
01/07899904894897-0.22%148,900769億3189万+6.66%16.730.72
01/06898907886899+1.12%178,900771億342万+7.15%16.770.72
2013
12/30899900887889+0.34%135,300762億4576万+6.34%16.590.71
12/27870886865886+2.07%233,300759億8847万+6.24%16.530.71
12/26851870849868+2.48%144,700744億4468万+4.33%16.190.7
12/25839847837847+0.36%135,300726億4360万+1.93%15.80.68
12/24838846836844+0.12%168,200723億8630万+1.69%15.750.68
12/20849851839843-0.82%269,300723億54万+1.69%15.730.68
12/19850854841850+0.59%252,300729億90万+2.66%15.860.68
12/18825846825845+2.42%294,200724億7207万+2.18%15.760.68
12/17815829815825+1.6%179,100707億5675万-0.12%15.390.66
12/16826827808812-0.98%100,500696億4180万-1.58%15.150.65
12/13828829817820-1.2%248,600703億2792万-0.61%15.30.66
12/12834834823830-0.72%148,800711億8558万+0.73%15.480.66
12/118298408298360%103,600717億18万+1.58%15.60.67
12/10838841828836+0.12%189,400717億18万+1.83%15.60.67
12/09822835818835+2.2%128,200716億1441万+1.83%15.580.67
12/06806818803817+1.11%102,500700億7063万-0.24%15.240.65
12/05817817808808-0.25%112,900692億9874万-1.34%15.070.65
12/04821825810810-1.82%116,900694億7027万-1.1%15.110.65
12/03828829819825-1.08%128,900707億5675万+0.61%15.390.66
12/02828839828834+0.85%118,100715億2865万+1.71%15.560.67
11/29825835825827-0.12%112,600709億2829万+0.98%15.430.66
11/28827832826828+0.49%87,400710億1405万+1.1%15.450.66
11/27827827820824-0.24%107,500706億7099万+0.73%15.370.66
11/26837838823826-1.31%142,100708億4252万+0.98%15.410.66
11/25839839833837+0.36%53,200717億8594万+2.45%15.620.67
11/22843843832834-0.95%73,100715億2865万+2.21%15.560.67
11/21833842831842+1.69%112,500722億1477万+3.31%15.710.67
11/20821832820828+0.73%105,100710億1405万+1.72%15.450.66
11/19824828820822+0.37%82,100704億9946万+1.11%15.340.66
11/18825830814819-1.21%101,800702億4216万+0.74%15.280.66
11/15829833825829+0.85%174,400710億9982万+2.09%15.470.66
11/14816826813822+0.74%99,800704億9946万+1.36%15.340.66
11/13819822813816-0.24%99,500699億8486万+0.74%15.220.65
11/12809818804818+1.11%93,800701億5639万+1.11%15.260.66
11/11799809792809+2.28%120,100693億8450万+0.12%15.090.65
11/08790800788791-0.13%66,700678億4072万-2.1%14.760.63
11/07812812790792-1.86%106,300679億2648万-1.98%14.780.63
11/06802810798807+0.62%65,900692億1297万-0.37%15.060.65
11/05804811801802-0.62%111,800687億8414万-1.11%14.960.64
11/01820820805807-1.59%71,900692億1297万-0.62%15.060.65
10/31822827817820+0.24%63,300703億2792万+0.74%15.30.66
10/30823825810818+0.37%126,700701億5639万+0.37%15.260.66