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
03/31935956911937+2.85%4,70022億7128万-8.32%-1.62
03/28863940863911+5.07%6,10022億826万-11.9%-1.57
03/27860879854867-1.48%3,50021億160万-17.27%-1.5
03/26917919880880-3.3%4,90021億3312万-17.29%-1.52
03/25907915881910+2.02%8,30022億584万-15.58%-1.57
03/24888916885892+0.9%6,90021億6220万-18.24%-1.54
03/20934942881884-5.15%11,10021億4281万-20.22%-1.52
03/19942962932932-1.38%4,80022億5916万-17.23%-1.61
03/18966966941945-1.77%2,80022億9068万-17.4%-1.63
03/17954962943962-0.82%5,30023億3188万-17.07%-1.66
03/14991991947970-3.77%13,90023億5128万-17.52%-1.67
03/131,0191,0199961,008-3.26%6,00024億4339万-15.44%-1.74
03/121,0031,0429941,042+1.66%29,40025億2580万-13.09%-1.8
03/111,0301,0501,0251,025-0.49%10,60024億8460万-15.01%-1.77
03/101,0501,0501,0251,030-1.15%2,90024億9672万-15.57%-1.78
03/071,0301,0601,0301,042+0.97%10,10025億2580万-15.9%-1.8
03/061,0721,0721,0151,032-0.96%14,60025億156万-17.9%-1.78
03/051,0801,0801,0301,042-1.7%11,00025億2580万-18.4%-1.8
03/041,0701,1491,0501,060-5.1%13,40025億6944万-18.08%-1.83
03/031,1751,1751,0701,117-5.58%8,10027億760万-14.8%-1.93
02/281,2071,2301,1831,183-4.37%7,50028億6759万-10.92%-2.04
02/271,1911,2371,1791,237+3.08%2,60029億9848万-7.96%-2.13
02/261,2301,2501,1701,200-1.64%14,50029億880万-11.7%-2.07
02/251,2701,2891,2161,220+0.83%13,00029億5728万-11.14%-2.1
02/241,2101,2511,1971,210-2.42%18,40029億3304万-12.76%-2.09
02/211,2401,2411,2361,240-1.59%2,30030億328万-11.62%-2.17
02/201,3001,3041,2251,260-1.95%3,30030億5172万-11.08%-2.21
02/191,2841,2981,2481,285+5.07%6,80031億1227万-10.33%-2.25
02/181,2401,2901,1901,223-1.37%10,50029億6210万-15.54%-2.14
02/171,3301,3551,2401,240-5.92%2,20030億328万-15.53%-2.17
02/141,2911,3361,2911,3180%6,60031億9219万-11.48%-2.31
02/131,4111,4111,3161,318-4.56%6,20031億9219万-12.66%-2.31
02/121,3501,3811,3501,381+2.52%1,60033億4478万-9.44%-2.42
02/101,3711,3711,3051,347-1.75%5,90032億6243万-12.3%-2.36
02/071,3501,3991,3501,371+0.73%6,30033億2056万-11.61%-2.4
02/061,2001,4801,2001,361+13.42%12,90032億9634万-12.7%-2.39
02/051,2351,2761,1941,200-1.64%20,50029億640万-23.47%-2.1
02/041,2111,2591,1491,220-11.27%26,30029億5484万-22.98%-2.14
02/031,4321,4321,3411,375-7.35%19,60033億3025万-14.01%-2.41
01/311,4741,5321,4561,484-0.93%10,60035億9424万-7.25%-2.6
01/301,5001,5381,4811,498-2.66%5,80036億2815万-6.14%-2.63
01/291,4811,7511,4811,539+6.06%36,10037億2745万-3.45%-2.7
01/281,4901,5101,4341,451-3.4%10,10035億1432万-8.8%-2.54
01/271,5001,5201,4731,502-1.83%5,00036億3784万-5.83%-2.63
01/241,5861,5861,5261,530-3.59%8,60037億566万-4.61%-2.68
01/231,6201,6201,5811,587-1.61%3,70038億4371万-1.67%-2.78
01/221,5851,6131,5841,613+3.4%4,30039億668万-0.49%-2.83
01/211,5561,5721,5561,560-0.06%3,30037億7832万-4.7%-2.73
01/201,6051,6051,5571,561-2.74%8,30037億8074万-4.76%-2.74
01/171,6011,6111,5991,605-0.19%6,30038億8731万-1.83%-2.81
01/161,6241,6501,6001,608-1.89%20,70038億9457万-1.41%-2.82
01/151,6611,8021,6231,639-2.27%14,70039億6965万+0.61%-2.87
01/141,7011,7021,6641,677-2.61%6,10040億6169万+3.2%-2.94
01/101,7151,7301,7001,722-1.88%4,40041億7068万+6.23%-3.02
01/091,8001,8001,7361,755-3.2%12,20042億5061万+8.67%-3.08
01/081,7061,8601,7061,813+5.16%15,90043億9108万+12.75%-3.18
01/071,6301,7241,6301,724+3.23%6,20041億7552万+8.09%-3.02
01/061,6701,7491,6481,670-1.82%9,10040億4474万+5.3%-2.93
2013
12/301,5701,8001,5031,701+8.34%32,00041億1982万+7.59%-2.98
12/271,6301,6331,5201,570-1.88%5,20038億254万-0.25%-2.75
12/261,5931,6121,5161,600+0.44%14,20038億7520万+1.72%-2.8
12/251,5151,5991,4531,593-0.13%50,50038億5824万+1.4%-2.79
12/241,4201,6021,3901,595+14.67%32,50038億6309万+1.59%-2.8
12/201,4201,4251,3901,391-1.07%7,80033億6900万-11.46%-2.44
12/191,4111,4801,4031,406-1.82%14,30034億533万-10.96%-2.46
12/181,4991,4991,4071,432-3.24%17,70034億6830万-9.77%-2.51
12/171,5411,5771,4761,480-3.9%11,30035億8456万-7.15%-2.59
12/161,6301,6451,5301,540-10.57%22,50037億2988万-3.57%-2.7
12/131,7801,7981,7101,722-3.42%11,80041億7068万+7.69%-3.02
12/121,7011,8501,6451,783+1.31%24,90043億1842万+11.79%-3.12
12/112,0502,0731,7601,760-12.87%117,20042億6272万+10.62%-3.08
12/101,9802,0201,9112,020+24.69%66,00048億9244万+27.44%-3.54
12/091,4701,7301,4651,620+11.72%34,00039億2364万+3.18%-2.84
12/061,5051,5221,4101,450-4.1%12,60035億1190万-7.7%-2.54
12/051,5321,5341,5021,512-1.69%8,70036億6206万-4.42%-2.65
12/041,5221,5591,5221,538-0.97%4,40037億2503万-3.27%-2.7
12/031,5831,5831,5481,553-1.15%7,30037億6136万-3.54%-2.72
12/021,5981,5981,5501,571-1.07%12,20038億496万-3.26%-2.75
11/291,5581,5881,5431,588+2.06%6,40038億4613万-3.29%-2.78
11/281,5481,5601,5001,556+4.29%20,60037億6863万-6.32%-2.73
11/271,5131,5551,4911,492-1.39%9,10036億1362万-11.24%-2.61
11/261,5201,5271,4801,513-0.98%7,10036億6448万-11.26%-2.65
11/251,5501,5511,5251,528-1.36%5,60037億81万-11.63%-2.68
11/221,5651,5651,5451,549+0.72%6,60037億5167万-11.49%-2.71
11/211,5411,5491,5301,538-0.26%3,30037億2503万-13.21%-2.7
11/201,5601,5611,5421,542-2.53%6,00037億3472万-13.9%-2.7
11/191,5801,5821,5711,582-1.06%3,40038億3160万-12.64%-2.77
11/181,6151,6151,5801,5990%5,30038億7277万-12.72%-2.8
11/151,5801,6161,5741,599-0.12%7,50038億7277万-13.71%-2.8
11/141,6051,6141,5801,601-0.25%5,90038億7762万-14.8%-2.81
11/131,6001,6051,5651,605+2.56%3,70038億8731万-15.26%-2.81
11/121,5411,5821,5001,565-1.01%11,40037億9043万-18.02%-2.74
11/111,6501,6501,5811,581-2.59%8,40038億2918万-17.96%-2.77
11/081,6351,6711,6211,623-3.28%4,90039億3090万-16.85%-2.84
11/071,6001,6791,6001,678+3.33%6,20040億6411万-15.34%-2.94
11/061,6061,6421,6001,624-1.16%8,80039億3332万-19.48%-2.85
11/051,6451,6861,5821,643+0.18%19,90039億7934万-21.12%-2.88
11/011,7351,7351,5811,640-4.6%25,30039億7208万-23.04%-2.87
10/311,7591,7971,7191,7190%29,10041億6341万-20.38%-3.01
10/301,8201,8701,6911,719-15.32%73,40041億6341万-21.69%-3.01