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
03/311,2371,2561,2081,239+0.57%399,0001598億5427万+14.3%24.691.42
03/281,2241,2381,2101,232+0.74%269,0001589億5114万+14.6%24.551.41
03/271,1701,2281,1651,223+4%362,0001577億8997万+14.94%24.381.4
03/261,1741,1961,1631,176+1.73%455,0001517億2609万+11.57%23.441.34
03/251,1481,1941,1481,156+2.94%549,0001491億4571万+10.52%23.041.32
03/241,0651,1471,0621,123+7.46%481,0001448億8809万+8.19%22.381.28
03/201,0911,0911,0451,045-2.7%246,0001348億2463万+1.36%20.831.19
03/191,0651,0851,0571,0740%154,0001385億6617万+4.68%21.411.23
03/181,0501,0821,0411,074+3.27%146,0001385億6617万+5.29%21.411.23
03/171,0251,0541,0251,040-1.42%155,0001341億7953万+2.77%20.731.19
03/141,0801,0871,0541,055-3.92%338,0001361億1481万+4.87%21.031.21
03/131,0891,1001,0521,098+1.86%123,0001416億6262万+10.02%21.881.25
03/121,0831,0961,0721,078-1.64%117,0001390億8225万+9.22%21.491.23
03/111,0791,1001,0741,096+3.01%172,0001414億458万+12.18%21.841.25
03/101,0851,0851,0411,064-0.09%109,0001372億7598万+9.92%21.211.22
03/071,0841,0851,0521,065-0.09%133,0001374億500万+10.82%21.231.22
03/061,0441,0801,0351,066+2.21%157,0001375億3402万+11.74%21.251.22
03/051,0441,0451,0301,043+1.07%118,0001345億6659万+10.14%20.791.19
03/041,0141,0369841,032+2.28%195,0001331億4738万+9.9%20.571.18
03/031,0271,0279881,009-3.17%235,0001301億7995万+8.03%20.111.15
02/281,0491,0501,0301,042+1.36%211,0001344億3757万+11.8%20.771.19
02/271,0411,0491,0241,028-0.58%169,0001326億3131万+10.66%20.491.17
02/261,0171,0541,0101,034+1.67%315,0001334億542万+11.54%20.611.18
02/251,0091,0201,0041,017+1.9%183,0001312億1210万+9.95%20.271.16
02/241,0001,006980998+0.1%177,0001287億6074万+8.13%19.891.14
02/21994998979997+2.78%144,0001286億3172万+8.13%19.871.14
02/20971995964970+0.41%267,0001251億4822万+5.32%19.331.11
02/19973983949966-0.72%190,0001246億3214万+4.77%19.251.1
02/18975993966973-0.21%244,0001255億3527万+5.3%19.391.11
02/17931975914975+5.52%265,0001257億9331万+5.29%19.431.11
02/14942954920924-1.6%376,0001192億1335万-0.43%18.421.06
02/13915941904939+3.76%324,0001211億4863万+0.64%18.711.07
02/12880917864905+2.96%302,0001167億6200万-3.21%18.041.03
02/10907907871879-0.68%148,0001134億751万-6.49%17.521
02/07875906875885+2.79%111,0001141億8162万-6.55%17.641.01
02/06830869830861+3.36%174,0001110億8517万-9.75%17.160.98
02/05841871831833-0.24%295,0001074億7264万-13.23%16.60.95
02/04839843810835-4.24%461,0001077億3068万-13.65%16.640.95
02/03882882865872-1.8%147,0001125億438万-10.29%17.381
01/31885903878888+1.83%304,0001145億6868万-8.83%17.71.01
01/30867889864872-2.79%274,0001125億438万-10.56%17.381
01/29861899861897+4.91%295,0001157億2985万-8.09%17.881.02
01/28900910855855-5.52%771,0001103億1106万-12.31%17.040.98
01/27909919905905-4.13%345,0001167億6200万-7.27%18.041.03
01/24931951931944-1.77%268,0001217億9373万-3.18%18.811.08
01/23986991960961-2.54%269,0001239億8705万-1.13%19.151.1
01/22995995965986-0.4%266,0001272億1252万+1.75%19.651.13
01/21978998974990+2.8%250,0001277億2859万+2.59%19.731.13
01/20985985961963-1.33%260,0001242億4508万+0.21%19.191.1
01/17955980954976+0.93%319,0001259億2233万+1.88%19.451.11
01/169911,004961967-3.69%574,0001247億6116万+1.47%19.271.1
01/151,0141,0219801,004+0.3%307,0001295億3486万+5.91%20.011.15
01/149801,0179721,001-2.25%372,0001291億4780万+6.15%19.951.14
01/101,0131,0341,0131,024-0.1%278,0001321億1523万+9.28%20.411.17
01/091,0321,0351,0061,025-2.1%288,0001322億4425万+10.22%20.431.17
01/089991,0489991,047+4.39%387,0001350億8266万+13.31%20.871.2
01/071,0081,0189961,003-1.57%308,0001294億584万+9.5%19.991.15
01/061,0561,0611,0101,019-3.23%578,0001314億7014万+11.86%20.311.16
2013
12/301,0641,0831,0391,053-0.94%382,0001358億5678万+16.48%20.941.2
12/271,0401,0671,0391,063+3.3%388,0001371億4696万+18.77%21.141.21
12/269881,0439881,029+4.47%357,0001327億6032万+16.27%20.471.17
12/25968990966985+1.76%388,0001270億8350万+12.44%19.591.12
12/24920980915968+5.56%641,0001248億9018万+11.39%19.251.1
12/20914920904917+0.77%107,0001183億1022万+6.26%18.241.05
12/19920935905910+0.33%263,0001174億709万+6.06%18.11.04
12/18883907879907+2.95%246,0001170億2003万+6.21%18.041.03
12/17869882865881+0.8%151,0001136億6554万+3.89%17.521
12/16881885860874-0.79%125,0001127億6241万+3.68%17.381
12/13871891871881+0.34%266,0001136億6554万+4.88%17.521
12/12876879863878+0.34%118,0001132億7849万+5.15%17.461
12/11881882860875-1.35%128,0001128億9143万+5.29%17.41
12/10900900886887-0.56%150,0001144億3966万+7.38%17.641.01
12/09877893872892+2.06%145,0001150億8475万+8.78%17.741.02
12/06857876851874+1.98%233,0001127億6241万+7.37%17.381
12/05865869854857+0.71%199,0001105億6909万+6.06%17.040.98
12/04873874848851-2.3%209,0001097億9498万+5.98%16.930.97
12/03857876847871+1.75%206,0001123億7536万+9.28%17.320.99
12/02857865845856+0.82%162,0001104億4007万+8.35%17.020.98
11/29860867841849-1.62%150,0001095億3694万+8.43%16.890.97
11/28854875851863+0.82%256,0001113億4321万+10.93%17.160.98
11/27855883850856-1.38%238,0001104億4007万+11.02%17.020.98
11/26857882849868+1.4%441,0001119億8830万+13.46%17.260.99
11/25827857826856+3.88%211,0001104億4007万+12.78%17.020.98
11/22825835815824+0.37%175,0001063億1147万+9.72%16.390.94
11/21808827808821+1.23%200,0001059億2442万+10.2%16.330.94
11/20796812796811+1.88%199,0001046億3423万+9.74%16.130.92
11/19808815792796-1.49%325,0001026億9895万+8.59%15.830.91
11/18807810800808+0.25%199,0001042億4717万+11.14%16.070.92
11/15798809794806+1.13%364,0001039億8914万+11.94%16.030.92
11/14769801768797+3.91%426,0001028億2797万+11.78%15.850.91
11/13765782760767+0.79%391,000989億5740万+8.79%15.250.87
11/12754770705761-2.93%871,000981億8329万+8.87%15.140.87
11/11780791769784+0.77%317,0001011億5072万+13.29%15.590.89
11/08757781755778+1.17%320,0001003億7661万+13.74%15.470.89
11/07746774746769+2.53%453,000992億1544万+13.59%15.290.88
11/06740763740750+1.35%275,000967億6408万+11.77%14.920.85
11/05738762736740+0.41%480,000954億7390万+11.28%14.720.84
11/01731742721737+1.66%511,000950億8684万+11.67%14.660.84
10/31732768722725-0.82%958,000935億3861万+10.69%14.420.83
10/30710753710731+4.13%1,180,000943億1273万+12.46%14.540.83