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
03/311,0801,0801,0691,069-1.11%1,50066億7056万+0.09%13.881.63
03/281,0691,1001,0691,081+1.98%1,80067億4544万+1.22%14.031.65
03/271,0281,0601,0271,060+0.66%70066億1440万-0.47%13.761.61
03/261,0481,0531,0481,053+0.57%90065億7072万-1.03%13.671.6
03/251,0751,0771,0471,047-1.51%1,00065億3328万-1.6%13.591.59
03/241,0791,0801,0501,063-1.57%1,90066億3312万0%13.81.62
03/201,0791,0801,0791,080+0.09%40067億3920万+1.79%14.021.64
03/191,0851,0851,0791,079-0.83%2,80067億3296万+1.79%14.011.64
03/181,0881,0881,0871,088+0.83%60067億8912万+2.84%14.131.66
03/171,0881,0881,0721,079-0.09%2,30067億3296万+2.08%14.011.64
03/141,0731,0831,0731,0800%2,30067億3920万+2.37%14.021.64
03/131,0791,0801,0761,080+0.09%1,40067億3920万+2.56%14.021.64
03/121,0771,0801,0761,079+0.65%2,10067億3296万+2.76%14.011.64
03/111,0711,0801,0711,072-0.74%1,30066億8928万+2.29%13.921.63
03/101,0801,0801,0711,080+0.28%70067億3920万+3.15%14.021.64
03/071,0851,0851,0611,077-0.65%1,30067億2048万+2.96%13.981.64
03/061,0841,0841,0821,084+1.31%40067億6416万+3.83%14.071.65
03/051,0801,0851,0561,070+0.56%3,70066億7680万+2.59%13.891.63
03/041,0571,0651,0571,064+0.66%70066億3936万+2.11%13.811.62
03/031,0501,0621,0451,057+0.67%1,70065億9568万+1.54%13.721.61
02/281,0511,0511,0501,050-0.1%60065億5200万+0.86%13.631.6
02/271,0641,0671,0511,051-0.85%1,10065億5824万+0.86%13.651.6
02/261,0501,0601,0501,060+0.95%20066億1440万+1.63%13.761.61
02/251,0601,0601,0481,050-0.47%2,10065億5200万+0.67%13.631.6
02/241,0501,0551,0501,055+0.48%60065億8320万+1.25%13.71.61
02/211,0351,0521,0351,050+2.34%40065億5200万+0.77%13.631.6
02/201,0261,0261,0261,026+0.59%10064億224万-1.44%13.321.56
02/191,0451,0451,0201,020-3.5%60063億6480万-2.11%13.241.55
02/181,0171,0571,0171,057+3.63%80065億9568万+1.44%13.721.61
02/171,0581,0581,0201,020-0.78%2,80063億6480万-2.02%13.241.55
02/141,0371,0371,0281,028-0.68%1,90064億1472万-1.25%13.351.56
02/131,0451,0451,0351,035-1.24%1,10064億5840万-0.67%13.441.58
02/121,0501,0501,0371,048-0.1%1,90065億3952万+0.67%13.611.6
02/101,0451,0501,0381,049+1.75%60065億4576万+0.96%13.621.6
02/071,0311,0401,0311,031+0.1%80064億3344万-0.58%13.391.57
02/061,0301,0301,0301,030+1.78%20064億2720万-0.58%13.371.57
02/051,0331,0381,0121,012-1.94%1,60063億1488万-2.22%13.141.54
02/041,0251,0321,0001,032+0.39%5,00064億3968万-0.19%13.41.57
02/031,0511,0621,0261,028-2.47%1,40064億1472万-0.48%13.351.56
01/311,0681,0681,0501,054+1.15%40065億7696万+2.13%13.681.6
01/301,0591,0591,0401,042-1.7%1,10065億208万+1.17%13.531.59
01/291,0671,0671,0501,060+1.44%2,60066億1440万+3.01%13.761.61
01/281,0231,0601,0231,045+2.05%2,40065億2080万+1.85%13.571.59
01/271,0501,0501,0221,024-3.4%6,70063億8976万-0.1%13.291.56
01/241,0801,0801,0601,060-2.03%2,10066億1440万+3.52%13.761.61
01/231,0661,0821,0601,082+1.12%2,90067億5168万+5.87%14.051.65
01/221,0741,0741,0591,070+0.38%3,50066億7680万+5%13.891.63
01/211,0381,0911,0381,066+2.7%20,10066億5184万+4.82%13.841.62
01/201,0381,0381,0351,038+0.58%1,00064億7712万+2.27%13.481.58
01/171,0301,0401,0281,032-0.19%2,00064億3968万+1.78%13.41.57
01/161,0411,0411,0291,034-0.67%4,10064億5216万+2.07%13.421.57
01/151,0591,0591,0351,041+0.77%1,90064億9584万+2.97%13.521.58
01/141,0311,0351,0251,033+0.78%1,40064億4592万+2.28%13.411.57
01/101,0461,0461,0221,025-1.25%6,10063億9600万+1.59%13.311.56
01/091,0551,0641,0201,038-1.33%16,60064億7712万+2.98%13.481.58
01/081,0051,0521,0041,052+4.89%15,90065億6448万+4.57%13.661.6
01/071,0051,0051,0001,003-0.2%1,70062億5872万-0.1%13.021.53
01/061,0271,0271,0031,005+0.5%2,80062億7120万+0.1%13.051.53
2013
12/301,0001,0009991,000+0.1%9,00062億4000万-0.4%12.981.52
12/271,0001,000998999-0.1%1,20062億3376万-0.6%12.971.52
12/261,0021,0029971,000+0.3%3,50062億4000万-0.5%12.981.52
12/251,0091,009996997-0.6%4,10062億2128万-0.8%12.941.52
12/249991,0099971,003+0.2%7,00062億5872万-0.2%13.021.53
12/201,0101,0101,0011,001-0.69%1,50062億4624万-0.4%131.52
12/191,0051,0081,0051,008+0.8%70062億8992万+0.2%13.091.53
12/181,0031,0031,0001,000-0.3%2,20062億4000万-0.7%12.981.52
12/171,0081,0081,0031,003-0.4%1,30062億5872万-0.5%13.021.53
12/161,0051,0101,0051,007-0.1%2,70062億8368万-0.2%13.071.53
12/131,0061,0091,0061,008+0.1%3,10062億8992万-0.1%13.091.53
12/121,0201,0251,0061,007-0.49%3,70062億8368万-0.3%13.071.53
12/111,0181,0201,0081,012+0.2%4,60063億1488万+0.1%13.141.54
12/101,0101,0211,0091,010-0.3%5,20063億240万-0.2%13.111.54
12/091,0101,0181,0091,013+0.4%3,30063億2112万-0.1%13.151.54
12/061,0401,0401,0021,009-0.1%11,50062億9616万-0.59%13.11.54
12/051,0251,0271,0021,010+1%8,00063億240万-0.59%13.111.54
12/041,0031,0039991,000-0.3%2,40062億4000万-1.67%12.981.52
12/031,0071,0079991,0030%2,80062億5872万-1.57%13.021.53
12/021,0011,0059991,003+0.1%3,50062億5872万-1.76%13.021.53
11/291,0091,0091,0001,002-0.2%2,50062億5248万-1.96%13.011.53
11/281,0191,0191,0001,004+0.3%4,10062億6496万-1.86%13.041.53
11/271,0061,0061,0011,001-0.4%1,70062億4624万-2.34%131.52
11/261,0061,0061,0051,0050%80062億7120万-2.05%13.051.53
11/251,0231,0231,0031,0050%2,30062億7120万-2.14%13.051.53
11/221,0051,0071,0041,0050%1,30062億7120万-2.33%13.051.53
11/211,0051,0051,0031,0050%1,20062億7120万-2.43%13.051.53
11/201,0191,0191,0031,005+0.4%90062億7120万-2.52%13.051.53
11/191,0001,0019991,0010%60062億4624万-3%131.52
11/181,0021,0041,0011,001-0.99%3,20062億4624万-3.38%131.52
11/151,0331,0339841,011-2.22%5,90063億864万-2.6%13.131.54
11/141,0421,0501,0261,034+0.78%3,50064億5216万-0.58%13.421.57
11/131,0501,0501,0251,0260%2,40064億224万-1.25%13.321.56
11/121,0291,0291,0261,026-0.39%1,40064億224万-1.25%13.321.56
11/111,0341,0391,0301,0300%80064億2720万-0.96%13.371.57
11/081,0341,0341,0301,030-0.48%80064億2720万-1.06%13.371.57
11/071,0401,0401,0351,035-0.1%70064億5840万-0.67%13.441.58
11/061,0501,0501,0351,036-0.86%50064億6464万-0.58%13.451.58
11/051,0461,0461,0351,045+0.48%1,30065億2080万+0.19%13.571.59
11/011,0371,0471,0371,040+0.19%30064億8960万-0.38%13.51.58
10/311,0411,0451,0381,038-0.67%1,60064億7712万-0.67%13.481.58
10/301,0451,0451,0421,045-0.29%40065億2080万-0.67%13.571.59