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
03/31996998990995+0.3%9,700101億4900万-0.6%11.090.38
03/28989992985992+0.4%11,100101億1840万-0.9%11.060.38
03/27979991979988-2.08%20,700100億7760万-1.3%11.010.38
03/261,0061,0101,0041,009+0.3%20,100102億9180万+0.7%11.250.39
03/251,0091,0111,0021,006+0.8%15,200102億6120万+0.4%11.210.39
03/249961,006995998+0.71%13,400101億7960万-0.4%11.120.38
03/20994998991991-0.1%9,000101億820万-1.1%11.050.38
03/199951,000991992-0.3%21,600101億1840万-1%11.060.38
03/18992999990995+0.3%16,500101億4900万-0.8%11.090.38
03/179991,003992992-0.6%14,600101億1840万-1.1%11.060.38
03/141,0011,005998998-0.8%25,500101億7960万-0.6%11.120.38
03/131,0131,0131,0041,006-0.2%8,000102億6120万+0.3%11.210.39
03/121,0101,0121,0031,008-0.2%7,300102億8160万+0.5%11.240.39
03/111,0131,0151,0041,0100%9,700103億200万+0.8%11.260.39
03/101,0081,0141,0081,010+0.6%6,400103億200万+0.8%11.260.39
03/071,0041,0071,0001,004+0.4%5,300102億4080万+0.1%11.190.39
03/069991,0049971,000+0.1%9,600102億-0.4%11.150.39
03/051,0051,005999999-0.2%5,600101億8980万-0.7%11.140.39
03/041,0001,0029961,001+0.2%12,400102億1020万-0.6%11.160.39
03/031,0061,006993999-0.1%10,600101億8980万-0.89%11.140.39
02/281,0131,0139971,000-1.28%16,000102億-0.99%11.150.39
02/271,0161,0161,0091,0130%8,500103億3260万0%11.290.39
02/261,0141,0161,0081,013+0.7%8,400103億3260万-0.3%11.290.39
02/251,0021,0091,0011,006+0.4%6,900102億6120万-1.28%11.210.39
02/241,0091,0099981,002+0.4%5,700102億2040万-1.96%11.170.39
02/219981,001993998+0.4%15,100101億7960万-2.54%11.120.38
02/201,0081,011990994-1.29%23,400101億3880万-3.21%11.080.38
02/191,0111,0131,0041,007-0.4%3,400102億7140万-2.23%11.220.39
02/181,0001,0151,0001,011+0.9%7,900103億1220万-1.94%11.270.39
02/171,0061,0069981,002+0.4%6,300102億2040万-3%11.170.39
02/141,0071,007996998-0.1%14,400101億7960万-3.57%11.120.38
02/131,0101,011995999-0.6%9,100101億8980万-3.76%11.140.39
02/121,0091,0109961,005-0.1%11,200102億5100万-3.37%11.20.39
02/109981,0089961,006+0.6%13,500102億6120万-3.45%11.210.39
02/071,0041,0089951,000+0.91%14,300102億-4.21%11.150.39
02/06992996990991+0.1%7,800101億820万-5.17%11.050.38
02/059959969909900%19,300100億9800万-5.44%11.040.38
02/041,0031,003990990-2.17%36,100100億9800万-5.44%11.040.38
02/031,0161,0191,0071,012-1.36%16,400103億2240万-3.53%11.280.39
01/311,0321,0441,0111,026-0.1%34,200104億6520万-2.19%11.440.4
01/301,0451,0451,0251,027-3.02%10,700104億7540万-2.1%11.450.4
01/291,0461,0601,0461,059+3.22%5,500108億180万+0.95%11.80.41
01/281,0251,0451,0251,026+0.39%17,400104億6520万-2.01%11.440.4
01/271,0301,0361,0201,022-3.13%18,800104億2440万-2.39%11.390.39
01/241,0641,0671,0531,055-1.86%19,700107億6100万+0.76%11.760.41
01/231,0881,0901,0731,075-1.19%10,400109億6500万+2.77%11.980.41
01/221,0821,0991,0761,088+0.46%6,800110億9760万+4.21%12.130.42
01/211,0911,0911,0801,083+0.65%8,600110億4660万+3.93%12.070.42
01/201,0801,0921,0701,076+0.65%9,900109億7520万+3.46%11.990.41
01/171,0651,0731,0601,069+0.47%9,500109億380万+3.09%11.920.41
01/161,0601,0711,0571,064+0.28%9,900108億5280万+2.8%11.860.41
01/151,0521,0631,0501,061+1.82%8,400108億2220万+2.61%11.830.41
01/141,0511,0531,0401,042-1.51%19,300106億2840万+0.87%11.610.4
01/101,0621,0671,0531,058-0.38%8,000107億9160万+2.42%11.790.41
01/091,0691,0691,0551,062-0.09%5,200108億3240万+2.91%11.840.41
01/081,0551,0631,0551,063+0.66%5,400108億4260万+3%11.850.41
01/071,0691,0691,0561,0560%7,300107億7120万+2.42%11.770.41
01/061,0491,0601,0491,056+0.67%14,000107億7120万+2.52%11.770.41
2013
12/301,0401,0501,0371,049+2.04%8,700106億9980万+1.94%11.690.4
12/271,0271,0371,0221,028+0.1%14,400104億8560万0%11.460.4
12/261,0161,0351,0161,027+1.38%8,400104億7540万-0.19%11.450.4
12/251,0171,0171,0101,013-0.39%20,800103億3260万-1.55%11.290.39
12/241,0151,0191,0101,017-0.29%16,400103億7340万-1.36%11.340.39
12/201,0231,0241,0081,020-0.49%15,300104億400万-1.26%11.370.39
12/191,0251,0301,0201,025+0.29%10,800104億5500万-0.97%11.430.4
12/181,0191,0221,0131,022+0.29%11,400104億2440万-1.35%11.390.39
12/171,0271,0291,0111,019-0.68%7,000103億9380万-1.74%11.360.39
12/161,0251,0261,0131,026-0.29%9,900104億6520万-1.06%11.440.4
12/131,0231,0351,0231,0290%20,900104億9580万-0.77%11.470.4
12/121,0301,0331,0281,029+0.1%6,100104億9580万-0.77%11.470.4
12/111,0281,0321,0281,028+0.19%7,800104億8560万-0.96%11.460.4
12/101,0261,0331,0251,0260%5,000104億6520万-1.16%11.440.4
12/091,0241,0321,0231,026+0.88%8,900104億6520万-1.16%11.440.4
12/061,0321,0321,0161,017-0.59%11,100103億7340万-2.02%11.340.39
12/051,0151,0271,0151,023-0.68%15,300104億3460万-1.54%11.40.39
12/041,0331,0351,0301,030-0.77%9,900105億600万-0.96%11.480.4
12/031,0441,0451,0381,0380%9,300105億8760万-0.19%11.570.4
12/021,0421,0431,0371,038-0.38%6,200105億8760万-0.19%11.570.4
11/291,0421,0431,0351,042+0.1%6,300106億2840万+0.19%11.610.4
11/281,0381,0431,0351,041+0.29%5,300106億1820万+0.1%11.60.4
11/271,0441,0451,0311,0380%8,000105億8760万-0.19%11.570.4
11/261,0401,0461,0351,038+0.1%7,400105億8760万-0.19%11.570.4
11/251,0281,0451,0261,037+0.68%22,000105億7740万-0.29%11.560.4
11/221,0451,0481,0271,030-1.72%18,200105億600万-0.96%11.480.4
11/211,0371,0481,0371,048+1.16%7,900106億8960万+0.67%11.680.4
11/201,0601,0641,0151,036-2.54%47,700105億6720万-0.48%11.550.4
11/191,0611,0681,0561,063+0.19%6,400108億4260万+2.11%11.850.41
11/181,0611,0631,0501,0610%5,100108億2220万+1.92%11.830.41
11/151,0531,0651,0531,061+0.95%14,200108億2220万+2.12%11.830.41
11/141,0551,0591,0401,051-0.1%5,600107億2020万+1.45%11.720.41
11/131,0301,0871,0241,052+2.33%34,300107億3040万+1.64%11.730.41
11/121,0191,0301,0191,028+0.88%7,300104億8560万-0.48%11.460.4
11/111,0331,0371,0121,019-1.36%35,700103億9380万-1.36%11.360.39
11/081,0301,0411,0281,033-0.96%6,900105億3660万+0.1%11.510.4
11/071,0421,0441,0271,043+0.19%8,700106億3860万+1.07%11.630.4
11/061,0211,0421,0211,041+1.36%5,100106億1820万+0.87%11.60.4
11/051,0321,0391,0221,027+0.1%5,800104億7540万-0.48%11.450.4
11/011,0381,0451,0221,026-1.35%12,000104億6520万-0.68%11.440.4
10/311,0361,0461,0301,040+0.39%6,800106億800万+0.48%11.590.4
10/301,0381,0401,0311,036+0.58%6,300105億6720万+0.1%11.550.4