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
03/311,4301,4321,3961,428+0.71%529,0002837億5082万-1.92%14.531.37
03/281,4171,4261,3901,418+0.57%613,0002817億6377万-2.94%14.431.36
03/271,3891,4121,3641,410+1.59%739,0002801億7413万-3.75%14.351.36
03/261,4071,4081,3671,388-0.57%929,0002758億261万-5.64%14.121.33
03/251,3611,3971,3571,396+2.05%717,0002773億9225万-5.55%14.211.34
03/241,3701,4031,3621,368-0.15%685,0002718億2851万-7.82%13.921.32
03/201,3961,3961,3631,370-0.94%419,0002722億2592万-8.12%13.941.32
03/191,3881,4001,3721,383+0.29%375,0002748億909万-7.68%14.071.33
03/181,3961,3981,3791,379+0.51%342,0002740億1427万-8.43%14.031.33
03/171,3801,3921,3681,372-1.01%484,0002726億2333万-9.26%13.961.32
03/141,4001,4051,3401,386-3.01%1,126,0002754億520万-8.7%14.11.33
03/131,4431,4431,4231,429-0.76%535,0002839億4952万-5.99%14.541.37
03/121,4751,4751,4361,440-3.55%746,0002861億3528万-5.33%14.651.38
03/111,4951,5081,4861,493-0.07%499,0002966億6665万-1.97%15.191.44
03/101,5031,5041,4791,494-0.6%560,0002968億6535万-1.97%15.21.44
03/071,5201,5311,4861,503-1.31%1,309,0002986億5370万-1.51%15.291.44
03/061,5201,5321,5161,523-0.52%366,0003026億2780万-0.26%15.51.46
03/051,5391,5601,5301,531+0.53%222,0003042億1744万+0.2%15.581.47
03/041,4911,5291,4911,523+1.2%214,0003026億2780万-0.2%15.51.46
03/031,5251,5371,4991,505-0.13%335,0002990億5111万-1.31%15.311.45
02/281,5211,5211,4891,507-0.92%445,0002994億4852万-1.31%15.341.45
02/271,5351,5371,5181,521-1.23%234,0003022億3039万-0.46%15.481.46
02/261,5441,5551,5371,540-0.65%288,0003060億578万+0.72%15.671.48
02/251,5591,5621,5401,550+0.45%319,0003079億9283万+1.24%15.771.49
02/241,5441,5631,5221,543-1.28%382,0003066億190万+0.78%15.71.48
02/211,5331,5661,5301,563+2.96%363,0003105億7600万+1.82%15.91.5
02/201,5391,5511,5131,518-2%382,0003016億3427万-0.98%15.451.46
02/191,5471,5721,5341,549-0.26%478,0003077億9413万+1.18%15.761.49
02/181,5481,5561,5191,553+0.32%496,0003085億8895万+1.7%15.81.49
02/171,5341,5511,5081,548+0.26%333,0003075億9542万+1.57%15.751.49
02/141,5251,5691,4681,544-1.34%603,0003068億60万+1.65%15.711.48
02/131,5821,5821,5411,565-0.38%444,0003109億7341万+3.3%15.931.5
02/121,5701,5741,5531,571+2.55%333,0003121億6564万+4.04%15.991.51
02/101,5391,5391,5061,532+1.32%349,0003044億1614万+1.79%15.591.47
02/071,4721,5151,4641,512+4.2%399,0003004億4204万+0.8%15.391.45
02/061,4561,4621,4271,451+0.21%511,0002883億2103万-3.01%14.771.39
02/051,4871,5111,4371,448-2.03%811,0002877億2492万-3.08%14.731.39
02/041,4951,5211,4761,478-3.71%1,145,0002936億8607万-0.87%15.041.42
02/031,5211,5491,5211,535+0.39%603,0003050億1226万+3.23%15.621.48
01/311,5301,5501,5151,529+0.07%776,0003038億2003万+3.17%15.561.47
01/301,5221,5371,5121,528-1.04%858,0003036億2132万+3.52%15.551.47
01/291,5211,5451,5211,544+3.9%293,0003068億60万+4.96%15.711.48
01/281,5101,5141,4861,486-1.59%453,0002952億7571万+1.5%15.121.43
01/271,4981,5271,4831,510-1.82%562,0003000億4463万+3.5%15.371.45
01/241,5191,5521,5191,5380%547,0003056億837万+5.7%15.651.48
01/231,5691,5701,5371,538-1.41%283,0003056億837万+6.14%15.651.48
01/221,5601,5701,5431,560-0.76%361,0003099億7988万+8.11%15.871.5
01/211,5691,5861,5611,572+0.45%552,0003123億6434万+9.39%161.51
01/201,6081,6101,5571,565-4.75%745,0003109億7341万+9.29%15.931.5
01/171,5671,6531,5551,643+9.75%2,543,0003264億7240万+15.3%16.721.58
01/161,4891,5191,4861,497+0.94%508,0002974億6147万+5.72%15.231.44
01/151,4691,4861,4481,483+2.77%503,0002946億7959万+4.95%15.091.43
01/141,4591,4721,4361,443-1.9%576,0002867億3139万+2.27%14.681.39
01/101,4401,4731,4321,471+2.37%709,0002922億9513万+4.25%14.971.41
01/091,4451,4451,4151,437-0.96%514,0002855億3916万+1.99%14.621.38
01/081,4441,4531,4301,451+1.97%1,057,0002883億2103万+2.98%14.771.39
01/071,4281,4311,4171,423-1.45%347,0002827億5729万+1.14%14.481.37
01/061,4401,4541,4261,444+1.4%591,0002869億3010万+2.63%14.691.39
2013
12/301,4231,4281,4151,424+0.99%329,0002829億5600万+1.28%14.491.37
12/271,4051,4101,3861,410+0.93%206,0002801億7413万+0.21%14.351.36
12/261,3821,4021,3801,397+1.82%246,0002775億9096万-0.85%14.211.34
12/251,3791,3801,3631,372-1.08%444,0002726億2333万-2.7%13.961.32
12/241,3921,4051,3821,387-0.29%494,0002756億391万-1.7%14.111.33
12/201,3691,3911,3691,391+0.51%649,0002763億9873万-1.56%14.151.34
12/191,3951,3991,3761,384-0.65%372,0002750億779万-2.12%14.081.33
12/181,3741,3931,3731,393+1.24%278,0002767億9614万-1.42%14.171.34
12/171,3741,3901,3711,376+0.15%414,0002734億1815万-2.41%141.32
12/161,3911,3911,3711,374-1.22%139,0002730億2074万-2.48%13.981.32
12/131,3851,4021,3711,391-0.22%681,0002763億9873万-1.21%14.151.34
12/121,3941,3951,3741,3940%312,0002769億9484万-0.85%14.181.34
12/111,4001,4061,3871,394-1.27%305,0002769億9484万-0.71%14.181.34
12/101,4311,4321,4081,412-1.4%387,0002805億7154万+0.57%14.371.36
12/091,4291,4351,4271,432+1.34%336,0002845億4564万+2.14%14.571.38
12/061,4011,4261,3901,413+0.71%540,0002807億7024万+0.93%14.381.36
12/051,4111,4181,4011,403-1.2%359,0002787億8319万+0.29%14.271.35
12/041,4221,4351,4171,420-1.8%449,0002821億6118万+1.5%14.451.36
12/031,4401,4491,4301,446+0.98%641,0002873億2751万+3.43%14.711.39
12/021,4331,4361,4211,432-0.07%375,0002845億4564万+2.58%14.571.38
11/291,4351,4381,4221,433+0.77%538,0002847億4434万+2.87%14.581.38
11/281,4281,4331,4131,422+0.99%309,0002825億5859万+2.23%14.471.37
11/271,4161,4321,4071,408-0.56%368,0002797億7672万+1.37%14.331.35
11/261,4201,4251,4141,416-0.84%519,0002813億6636万+1.94%14.411.36
11/251,4601,4631,4231,428-1.65%580,0002837億5082万+2.81%14.531.37
11/221,4551,4691,4451,452-0.07%515,0002885億1974万+4.54%14.771.4
11/211,4391,4531,4321,453+2.11%618,0002887億1844万+4.76%14.781.4
11/201,4121,4271,4111,423+0.92%381,0002827億5729万+2.74%14.481.37
11/191,4121,4221,4061,410-0.77%430,0002801億7413万+1.81%14.351.36
11/181,4471,4571,4121,421-0.21%1,174,0002823億5988万+2.67%14.461.37
11/151,4201,4651,4051,424+5.87%1,231,0002829億5600万+2.96%14.491.37
11/141,3401,3491,3271,345+1.05%586,0002672億5830万-2.68%13.681.29
11/131,3441,3441,3101,331-1.04%435,0002644億7643万-3.83%13.541.28
11/121,3381,3491,3231,345+0.22%560,0002672億5830万-3.03%13.681.29
11/111,3251,3421,3161,3420%681,0002666億6218万-3.45%13.651.29
11/081,3401,3521,3351,342-1.47%363,0002666億6218万-3.66%13.651.29
11/071,3801,3801,3561,362-1.09%254,0002706億3628万-2.37%13.861.31
11/061,3501,3851,3501,377+1.1%384,0002736億1686万-1.57%14.011.32
11/051,3951,3981,3531,362-1.45%301,0002706億3628万-2.85%13.861.31
11/011,4011,4031,3781,382-1.29%158,0002746億1038万-1.71%14.061.33
10/311,4101,4141,3971,400-0.57%210,0002781億8707万-0.71%14.241.35
10/301,4001,4111,3851,408+2.1%300,0002797億7672万-0.21%14.331.35