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
03/316,3406,3706,1806,330+0.16%195,9002413億3750万+1.01%19.072.3
03/286,2506,3306,1706,320+0.8%196,0002409億5624万+0.86%19.042.29
03/276,1006,3006,0606,270+2.28%268,4002390億4994万+0.13%18.892.28
03/266,1206,1806,0506,130+0.49%170,3002337億1230万-2.22%18.472.22
03/256,2606,2706,0906,100-3.33%282,0002325億6852万-2.88%18.382.21
03/246,2006,4006,2006,310+0.48%433,6002405億6741万+0.24%19.012.29
03/206,1506,3206,1106,280+3.46%556,5002394億2366万-0.33%18.922.28
03/196,1406,1405,9706,070+1.85%243,1002314億1746万-3.85%18.292.2
03/185,9106,0205,9005,960+1.71%143,4002272億2373万-5.83%17.962.16
03/176,0006,1005,8505,860-0.34%221,8002234億1125万-7.66%17.662.13
03/145,8606,0105,8605,880-4.39%411,6002241億7375万-7.23%17.722.13
03/136,2706,2706,1506,150-2.38%211,4002344億6744万-2.81%18.532.23
03/126,3706,3706,2806,300-1.56%146,1002401億8616万-0.22%18.982.29
03/116,3906,4106,3606,400+0.79%119,6002439億9864万+1.7%19.282.32
03/106,4106,4306,3406,350-1.4%225,9002420億9240万+1.11%19.132.3
03/076,4806,5106,4006,4400%175,6002455億2363万+2.68%19.42.34
03/066,5006,5006,3806,440+0.16%119,4002455億2363万+2.91%19.42.34
03/056,5006,5006,4006,430-0.16%165,0002451億4238万+2.88%19.372.33
03/046,3806,4906,3606,440+0.31%147,9002455億2363万+3.32%19.42.34
03/036,5006,5106,3606,420-1.23%269,8002447億6113万+3.25%19.342.33
02/286,4106,5106,3706,500+1.88%432,3002478億1112万+4.65%19.582.36
02/276,3406,4206,3206,380+1.43%403,8002432億3614万+2.92%19.222.32
02/266,3106,3606,2606,290-0.94%179,5002398億491万+1.45%18.952.28
02/256,3206,3706,2506,350+1.11%272,3002420億9240万+2.29%19.132.3
02/246,2606,3206,1906,280-0.32%269,6002394億2366万+1.01%18.922.28
02/216,3106,3506,2306,300+1.12%271,9002401億6978万+1.14%18.982.29
02/206,3406,3906,1906,230-3.26%369,9002375億123万-0.18%18.772.26
02/196,5006,5006,3606,440+0.16%269,5002455億689万+2.81%19.42.34
02/186,4806,5206,2906,430-0.16%374,2002451億2566万+2.34%19.372.33
02/176,5706,5706,3806,440-0.46%215,4002455億689万+2.09%19.42.34
02/146,5106,5306,3806,470-1.67%426,9002466億5055万+2.23%19.492.35
02/136,5706,7106,5406,580+1.7%772,0002508億4399万+3.65%19.822.39
02/126,4006,4706,2506,470+1.25%696,1002466億5055万+1.78%19.492.35
02/106,2006,5906,2006,390+13.1%1,496,9002436億78万+0.22%19.252.32
02/075,6705,6805,6105,650+0.36%414,5002153億9036万-11.61%17.022.05
02/065,7905,7905,6005,630-3.1%349,2002146億2791万-12.52%16.962.04
02/055,8505,9605,7905,810+0.69%308,2002214億8991万-10.31%17.52.11
02/045,8805,9505,7705,770-5.1%401,1002199億6502万-11.34%17.382.09
02/036,0606,1506,0206,080-0.82%273,0002317億8290万-7.03%18.322.21
01/316,1106,2006,0606,130+0.49%245,2002336億8901万-6.68%18.472.22
01/306,1506,1706,0706,100-2.24%192,4002325億4534万-7.52%18.382.21
01/296,0906,2406,0806,240+4%231,0002378億8245万-5.98%18.82.26
01/286,0506,1806,0006,000-0.99%392,1002287億3312万-10.1%18.082.18
01/276,1006,1806,0406,060-3.19%447,8002310億2045万-9.81%18.262.2
01/246,1906,2906,1806,260+0.97%475,5002386億4489万-7.42%18.862.27
01/236,3206,3406,1906,200-2.97%798,4002363億5756万-8.8%18.682.25
01/226,4606,4706,3106,390-1.84%805,1002436億78万-6.5%19.252.32
01/216,5506,5606,4706,510-0.76%534,6002481億5591万-5.17%19.612.36
01/206,5806,5906,5106,560-0.46%351,6002500億6187万-4.76%19.762.38
01/176,5806,6006,5506,590-0.15%595,8002512億544万-4.59%19.852.39
01/166,5706,6206,4506,600-3.08%885,4002515億8664万-4.69%19.882.39
01/156,9106,9106,7306,810-1.45%536,2002595億9167万-1.87%20.512.47
01/147,0207,0806,9006,910-1.99%362,8002634億358万-0.6%20.822.51
01/106,9707,0506,9107,050+1.29%384,3002687億4027万+1.29%21.242.56
01/096,9906,9906,9006,960+0.29%329,7002653億954万-0.01%20.972.53
01/086,9306,9406,8906,940+1.76%231,0002645億4716万-0.32%20.912.52
01/076,8706,9306,8106,820-1.59%227,1002599億7286万-2.04%20.542.47
01/066,8406,9306,8006,930+1.91%459,6002641億6597万-0.46%20.882.51
2013
12/306,7906,8106,7406,800+0.89%215,3002592億3087万-2.16%20.492.47
12/276,7206,7606,6606,740+0.75%280,7002569億4354万-2.97%20.312.45
12/266,6006,7006,6006,690+1.98%268,6002550億3743万-3.69%20.152.43
12/256,5106,5806,5006,560-0.3%434,5002500億8155万-5.6%19.762.38
12/246,7306,7606,5606,580-3.09%600,7002508億4399万-5.49%19.822.39
12/206,8006,8806,7806,790-0.15%555,4002510億343万-2.64%19.812.39
12/197,0007,0506,7706,800-4.63%942,0002513億7309万-2.52%19.842.39
12/187,1807,1907,0607,130-0.56%406,6002635億7208万+2.19%20.82.51
12/177,1207,2107,1207,170+0.7%414,8002650億5075万+2.62%20.922.52
12/167,1807,1907,1007,120-0.42%225,8002632億241万+1.82%20.772.5
12/137,1607,1907,1007,150+0.14%328,9002643億1141万+2.39%20.862.51
12/127,1007,1707,1007,140+0.56%183,9002639億4175万+2.44%20.832.51
12/117,1507,1607,0807,100-0.98%221,3002624億6308万+1.97%20.712.49
12/107,1207,1907,0607,170+0.99%312,2002650億5075万+3.08%20.922.52
12/097,1607,1707,0607,100+1.14%236,0002624億6308万+2.28%20.712.49
12/067,0707,0806,9807,020-0.28%153,0002595億575万+1.17%20.482.47
12/057,0607,1306,9907,040+0.86%243,0002602億4508万+1.37%20.542.47
12/047,0807,0906,9706,980-1.83%341,4002580億2709万+0.46%20.362.45
12/037,1007,1707,0807,110-0.14%268,1002628億3275万+2.21%20.742.5
12/027,0807,1807,0707,120+0.71%279,6002632億241万+2.27%20.772.5
11/297,0307,0706,9607,070+1.29%402,8002613億5408万+1.51%20.622.48
11/287,0307,0806,9006,980+0.43%584,0002580億2709万+0.16%20.362.45
11/276,8406,9606,8006,950+2.21%530,3002569億1809万-0.36%20.272.44
11/266,6306,8506,6306,800+2.26%602,7002513億7309万-2.65%19.842.39
11/256,7306,7306,6206,650-0.45%421,3002458億2810万-5%19.42.34
11/226,8006,8006,6406,680-0.89%546,9002469億3710万-4.9%19.492.35
11/216,8006,8406,7206,740-0.59%389,7002321億1216万-4.45%18.262.2
11/206,8506,8706,7606,780-1.31%450,8002334億8968万-4.21%18.372.21
11/196,8806,9006,8306,870-0.43%225,1002365億8910万-3.2%18.622.24
11/186,9406,9406,8606,900+0.88%343,7002376億2224万-2.97%18.72.25
11/157,0007,0206,8006,840+0.29%811,8002355億5596万-3.97%18.532.23
11/146,8707,1006,7406,820-7.59%1,620,4002348億6720万-4.29%18.482.23
11/137,2907,5407,2607,380+0.82%502,0002541億5248万+3.54%202.41
11/127,0607,3807,0207,320+6.55%499,2002520億8620万+2.9%19.842.39
11/116,9206,9206,7406,870+0.73%214,6002365億8910万-3.36%18.622.24
11/086,8706,9006,8006,820-2.15%214,4002348億6720万-4.27%18.482.23
11/076,9407,0206,9106,970+0.87%203,4002400億3290万-2.27%18.892.27
11/066,8906,9806,8606,910+1.17%251,1002379億6662万-3.15%18.722.26
11/056,9907,0106,8006,830-2.84%664,2002352億1158万-4.26%18.512.23
11/017,1707,1807,0107,030-1.82%232,0002420億9918万-1.5%19.052.29
10/317,1607,2207,1407,160+0.56%171,3002465億7612万+0.34%19.42.34
10/307,1807,1807,1007,120-0.97%280,3002451億9860万-0.14%19.292.32