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
03/311,0381,0581,0121,047+3.66%70,70093億6321万-3.32%-5.58
03/289251,0389251,010+7.45%98,50090億3232万-7%-5.38
03/27902952866940-0.32%111,90084億632万-13.92%-5.01
03/26975990940943-3.28%110,30084億3315万-14.35%-5.02
03/259891,006974975-2.79%80,80087億1932万-11.92%-5.19
03/249921,0259921,003+0.3%52,00089億5919万-9.56%-5.34
03/201,0141,0229911,000-3.75%142,00089億3240万-10.23%-5.32
03/191,0891,1231,0201,039-0.76%85,30092億8076万-7.4%-5.53
03/181,0351,0701,0321,047+3.46%58,90093億5222万-8.32%-5.57
03/171,0271,0569981,012-3.16%88,20090億3958万-12.98%-5.38
03/141,0321,0611,0301,045-4.04%103,40093億3435万-11.52%-5.56
03/131,1261,1261,0881,089-3.29%81,30097億2738万-9.02%-5.79
03/121,1591,1721,1101,126-4.25%102,100100億5788万-6.79%-5.99
03/111,1801,2271,1601,176-2.33%140,400105億450万-3.53%-6.26
03/101,1471,2491,1451,204+5.43%280,800107億5460万-2.27%-6.4
03/071,1721,1851,1371,142-1.47%97,800102億80万-8.93%-6.08
03/061,1011,2001,1011,159+3.57%157,400103億5265万-9.52%-6.17
03/051,1471,1881,1191,119+1.73%108,10099億9535万-14.45%-5.95
03/041,0541,1201,0421,100+1.85%83,30098億2564万-17.54%-5.85
03/031,0501,0881,0311,080-2%89,30096億4699万-20.7%-5.75
02/281,1021,1351,0721,102-1.61%116,40098億4350万-20.95%-5.86
02/271,1831,1841,1101,120-5.33%198,900100億428万-21.46%-5.96
02/261,1811,2041,1701,183-3.03%123,100105億6702万-18.86%-6.29
02/251,2501,2751,2081,220+3.13%255,300108億9752万-17.96%-6.49
02/241,1441,2451,1441,183+4.23%213,000105億6702万-21.97%-6.29
02/211,1551,1991,1351,135-1.73%156,800101億3827万-26.58%-6.04
02/201,2011,2901,1001,155-0.86%550,500103億1692万-26.71%-6.14
02/191,1141,2401,1141,165+7.47%520,800104億624万-27.46%-6.2
02/181,0601,0949951,084+3.34%354,60096億8272万-33.74%-5.77
02/171,1101,1201,0181,049-4.98%287,20093億7008万-37.26%-5.58
02/141,1991,2091,0711,104-9.36%582,80098億6136万-35.48%-5.87
02/131,1511,2591,1271,218-19.92%1,226,800108億7966万-30.28%-6.48
02/121,6001,6191,5121,521-3.55%95,300135億8618万-14.31%-8.09
02/101,5001,6121,5001,577+6.55%81,000140億8639万-12.05%-8.39
02/071,5081,5171,4701,480+3.86%73,200132億1995万-18.28%-7.87
02/061,4071,4791,3921,425+4.09%85,700127億2867万-22.26%-7.58
02/051,5131,5131,3001,369-1.72%123,300122億2845万-26.24%-7.28
02/041,2421,4171,2341,393-8.48%383,600124億4283万-25.67%-7.41
02/031,6901,6981,5151,522-13.23%227,300135億9511万-19.51%-8.1
01/311,8051,8281,7321,754-2.56%92,400156億6742万-7.78%-9.33
01/301,7811,8131,7711,800-2.07%67,400160億7832万-5.61%-9.58
01/291,8201,8421,8011,838+3.26%40,800164億1775万-3.82%-9.78
01/281,8091,8291,7801,780-0.56%37,700158億9967万-6.81%-9.47
01/271,8211,8501,7851,790-4.43%101,500159億8899万-6.38%-9.52
01/241,8611,8901,8601,873-1.42%84,100167億3038万-2.45%-9.96
01/231,9601,9601,8901,900-2.11%69,200169億7156万-1.5%-10.11
01/221,9001,9961,8981,941+1.89%90,700173億3778万+0.21%-10.33
01/211,9111,9251,8911,905-1.19%58,800170億1622万-1.96%-10.13
01/201,9261,9301,9101,928-0.36%42,300172億2166万-1.13%-10.26
01/171,8611,9441,8611,935+2.65%79,600172億8419万-0.82%-10.29
01/161,9151,9351,8801,885-1.52%82,800168億3757万-3.43%-10.03
01/151,9321,9601,9021,914-0.21%89,900170億9661万-2%-10.18
01/141,9001,9421,8961,918-2.79%74,600171億3234万-1.84%-10.2
01/102,0052,0141,9511,973-2.57%91,400176億2362万+0.97%-10.5
01/092,0242,0601,9752,025+1.05%91,000180億8811万+4.01%-10.77
01/081,9462,0151,9462,004+3.83%90,500179億52万+3.46%-10.66
01/071,9882,0121,9191,930-2.03%102,300172億3953万+0.1%-10.27
01/061,9852,0101,9551,970-2.62%115,000175億9682万+2.44%-10.48
2013
12/302,0302,0602,0002,023-0.78%158,200180億7024万+5.64%-10.76
12/272,0202,0581,9922,039+2.21%175,200182億1316万+6.98%-10.85
12/261,8802,0291,8691,995+9.5%253,000178億2013万+5.22%-10.61
12/251,7741,8341,7721,822+1.22%171,500162億7483万-3.55%-9.69
12/241,8191,8381,7861,800-0.55%112,700160億7832万-4.66%-9.58
12/201,8751,8861,7801,810-3.47%198,500160億9252万-4.18%-9.58
12/191,9481,9491,8701,875-1.32%87,200166億7043万-0.79%-9.93
12/181,7901,9201,7891,900+4.4%137,900168億9271万+0.69%-10.06
12/171,8191,8701,8151,820-0.76%107,100161億8143万-3.35%-9.64
12/161,9531,9791,8301,834-7.93%225,300163億591万-2.65%-9.71
12/132,0782,0801,9911,992-4.41%94,400177億1067万+6.07%-10.55
12/122,0792,1252,0512,084-0.71%88,600185億2863万+10.67%-11.03
12/112,1202,1372,0102,099+0.14%126,900186億6199万+11.18%-11.11
12/102,0792,1772,0652,096+0.53%230,600186億3532万+11.02%-11.1
12/091,9752,1001,9752,085+6.49%289,100185億3752万+10.26%-11.04
12/061,9511,9581,9051,958+0.36%104,500174億838万+3.43%-10.37
12/051,9381,9741,9201,951+1.67%108,800173億4614万+2.74%-10.33
12/041,9251,9301,8711,919-1.03%92,700170億6163万+0.42%-10.16
12/031,9831,9851,9321,939+1.89%187,600172億3945万+0.41%-10.27
12/021,8081,9271,8061,903+5.25%198,500169億1938万-2.36%-10.08
11/291,7851,8201,7811,808+1.69%62,400160億7474万-8.27%-9.57
11/281,7801,8071,7751,778+1.02%30,900158億802万-11.14%-9.41
11/271,8131,8251,7601,760-2.6%84,300156億4798万-13.34%-9.32
11/261,7551,8101,7501,807+2.21%74,500160億6585万-12.28%-9.57
11/251,8001,8091,7661,768-1.56%69,400157億1911万-15.29%-9.36
11/221,8401,8401,7801,796-0.5%108,700159億6805万-15.12%-9.51
11/211,8101,8261,8011,805-0.72%84,400160億4807万-15.65%-9.56
11/201,8151,8551,8061,818+1%102,900161億6365万-16.03%-9.63
11/191,8111,8191,7921,800-0.55%111,700160億362万-17.43%-9.53
11/181,8541,8851,7851,810-2.11%237,000160億9252万-17.54%-9.58
11/151,8481,9191,8051,849+2.95%233,600164億3927万-16.26%-9.79
11/141,8121,8491,7951,796-0.88%166,500159億6805万-19.06%-9.51
11/131,7821,8671,7801,812-0.55%202,200161億1031万-18.67%-9.59
11/121,6991,9091,6981,822+7.94%346,500161億9921万-18.48%-9.65
11/111,6641,7591,6601,688-20.9%803,800150億783万-24.98%-8.94
11/082,1502,1822,1142,134-3.44%81,900189億7318万-6.2%-11.3
11/072,1202,2292,1202,210+5.24%120,000196億4888万-3.24%-11.7
11/062,1312,1622,1002,100-2.78%85,400186億7089万-8.34%-11.12
11/052,1602,1992,1012,160+0.93%84,000192億434万-6.01%-11.44
11/012,1002,2312,0802,140+1.28%171,400190億2652万-7.04%-11.33
10/312,2502,2852,1122,113-6.09%186,500187億8647万-8.37%-11.19
10/302,4402,4442,2272,250-6.21%210,900200億452万-2.64%-11.91