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
03/311181181151160%98,30018億1888万-7.2%-1.91
03/28111130111116+8.41%874,50018億1888万-7.94%-1.91
03/27107111101107+0.94%135,40016億7776万-15.75%-1.76
03/26110113106106-3.64%130,90016億6208万-17.19%-1.75
03/25116116109110-3.51%193,70017億2480万-14.73%-1.81
03/24110114106114-3.39%235,30017億8752万-12.31%-1.88
03/20122122115118-4.84%190,10018億5024万-9.92%-1.94
03/19126127122124+0.81%102,80019億4432万-6.77%-2.04
03/18128128121123-0.81%201,60019億2864万-7.52%-2.03
03/17125129123124-1.59%99,80019億4432万-6.77%-2.04
03/14128129124126-5.26%184,30019億7568万-5.26%-2.08
03/13134138132133-0.75%207,20020億8544万0%-2.19
03/12136138134134-4.29%268,20021億112万+1.52%-2.21
03/11132145132140+6.06%976,80021億9520万+6.06%-2.31
03/10132134130132+0.76%43,40020億6976万0%-2.17
03/07135135131131-0.76%129,70020億5408万-0.76%-2.16
03/06134134130132+0.76%90,10020億6976万-0.75%-2.17
03/05131135128131+0.77%206,80020億5408万-2.24%-2.16
03/04125144125130+8.33%1,423,40020億3840万-3.7%-2.14
03/03125125118120-5.51%169,00018億8160万-12.41%-1.98
02/28129130126127-1.55%140,70019億9136万-8.63%-2.09
02/27135135129129-3.73%134,50020億2272万-8.51%-2.12
02/26137137132134-0.74%112,30021億112万-6.29%-2.21
02/25138138135135-2.17%106,30021億1680万-6.9%-2.22
02/24136138134138+1.47%170,70021億6384万-6.12%-2.27
02/21136147135136+3.82%420,60021億3248万-8.11%-2.24
02/20138139130131-7.09%272,80020億5408万-12.08%-2.16
02/19140151138141+5.22%877,70022億1088万-6.62%-2.32
02/18127137127134+3.88%228,30021億112万-11.84%-2.21
02/17137139123129-8.51%533,70020億2272万-16.23%-2.12
02/14153161135141-10.76%1,640,80022億1088万-10.19%-2.32
02/13122175122158+25.4%11,154,00024億7744万-0.63%-2.6
02/12127129125126-0.79%118,90019億7568万-21.25%-2.08
02/10129129125127+1.6%103,00019億9136万-21.12%-2.09
02/07130132124125-1.57%273,40019億6000万-23.31%-2.06
02/06126129120127+4.96%319,00019億9136万-23.03%-2.09
02/05128128116121+0.83%402,80018億9728万-27.54%-1.99
02/04121129113120-10.45%545,10018億8160万-28.99%-1.98
02/03132136129134-8.84%626,90021億112万-21.64%-2.21
01/31161161144147-6.37%287,40023億496万-15.03%-2.42
01/30158161151157-3.68%268,90024億6176万-10.29%-2.59
01/29159165158163+4.49%145,20025億5584万-8.43%-2.68
01/28165166156156-5.45%381,30024億4608万-13.81%-2.57
01/27169170164165-6.25%365,70025億8720万-9.84%-2.72
01/24176181171176-4.35%662,30027億5968万-4.86%-2.9
01/23182210181184+3.95%5,767,40028億8512万-1.08%-3.03
01/22181187174177-2.21%414,70027億7536万-7.33%-2.92
01/21171193167181+7.1%1,838,70028億3808万-5.73%-2.98
01/20172172168169-1.17%179,30026億4992万-11.52%-2.78
01/17169171165171+1.18%225,90026億8128万-9.52%-2.82
01/16173173166169-2.31%347,40026億4992万-9.14%-2.78
01/15181183172173-2.81%355,60027億1264万-5.46%-2.85
01/14183183171178-4.3%346,10027億9104万-1.11%-2.93
01/101831971821860%591,00029億1648万+5.08%-3.06
01/09211216180186-11.43%2,044,50029億1648万+7.51%-3.06
01/08167214164210+25.75%3,262,10032億9280万+23.53%-3.46
01/07167189165167+1.21%1,845,90026億1856万+1.21%-2.75
01/06168169161165-1.79%463,00025億8720万+1.23%-2.72
2013
12/30168171164168-1.75%447,40026億3424万+5%-2.77
12/27172175167171-3.93%526,10026億8128万+8.92%-2.82
12/26171191170178+1.71%1,165,10027億9104万+15.58%-2.93
12/25175179167175-3.31%862,00027億4400万+15.89%-2.88
12/241962081811810%1,746,70028億3808万+23.13%-2.98
12/20197198177181-9.05%1,283,70028億3808万+25.69%-2.98
12/19212212188199-7.87%1,531,30031億2032万+42.14%-3.28
12/18225233212216-9.62%1,421,50033億8688万+58.82%-3.56
12/17250263226239+7.66%2,640,30037億4752万+82.44%-3.94
12/16212271206222+8.82%9,113,50034億8096万+77.6%-3.66
12/13233287199204-2.39%10,976,80031億9872万+70%-3.36
12/12265283209209-27.68%3,320,80032億7712万+81.74%-3.44
12/11281289230289+38.28%9,535,20045億3152万+160.36%-4.76
12/10209209209209+31.45%1,187,60032億7712万+102.91%-3.44
12/09119159118159+45.87%5,171,80024億9312万+62.24%-2.62
12/069912899109+11.22%7,697,80017億912万+13.54%-1.8
12/059710197980%163,20015億3664万+3.16%-1.61
12/04991009698-1.01%148,50015億3664万+3.16%-1.61
12/031011019899-1.98%220,00015億5232万+4.21%-1.63
12/02101105991010%561,50015億8368万+5.21%-1.66
11/299910999101+2.02%945,60015億8368万+5.21%-1.66
11/28991029899-1%124,80015億5232万+3.13%-1.63
11/2710110598100-2.91%230,30015億6800万+4.17%-1.65
11/269510394103+8.42%454,70016億1504万+6.19%-1.7
11/25921069295+2.15%720,50014億8960万-2.06%-1.56
11/22949592930%78,40014億5824万-4.12%-1.53
11/2191939193+1.09%44,10014億5824万-5.1%-1.53
11/2091939192+2.22%88,20014億4256万-6.12%-1.52
11/1994949090-4.26%227,50014億1120万-8.16%-1.48
11/1893959394+1.08%35,60014億7392万-4.08%-1.55
11/1591979193+2.2%93,20014億5824万-5.1%-1.53
11/1492939191-1.09%14,20014億2688万-7.14%-1.5
11/13929290920%36,30014億4256万-7.07%-1.52
11/1290929092+2.22%33,70014億4256万-7.07%-1.52
11/1196969090-7.22%130,10014億1120万-9.09%-1.48
11/0895999497+1.04%64,90015億2096万-2.02%-1.6
11/0794969496+2.13%17,60015億528万-4%-1.58
11/0695969394+1.08%73,70014億7392万-6%-1.55
11/0590959093+3.33%100,40014億5824万-7%-1.53
11/0193939090-3.23%67,10014億1120万-10.89%-1.48
10/3193969293-6.06%217,90014億5824万-7.92%-1.53
10/301031049999-4.81%203,90015億5232万-1.98%-1.63