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
03/31939939870878-3.41%16,30041億2624万-7.68%25.883.01
03/28850910840909+8.21%22,30042億7193万-5.21%26.793.12
03/27800840779840+5%6,00039億4766万-13.04%24.762.88
03/26833845780800-2.2%11,20037億5968万-17.95%23.582.74
03/25870870810818-5.98%12,90038億4427万-17.21%24.112.8
03/24832890810870+3.33%8,30040億8865万-13.09%25.642.98
03/20890890829842-4.97%13,10039億5706万-16.96%24.822.89
03/19872915872886-0.11%10,70041億6384万-13.56%26.113.04
03/18900912880887+0.23%8,30041億6854万-14.22%26.143.04
03/17910929880885-4.32%13,30041億5914万-15.15%26.083.03
03/14936956918925-5.71%15,40043億4713万-11.74%27.263.17
03/139831,000980981-0.91%7,00046億1030万-6.48%28.913.36
03/12995995985990-1.39%5,40046億5260万-5.35%29.183.39
03/111,0001,0109961,004+0.4%4,40047億1839万-3.46%29.593.44
03/101,0001,0129961,000-0.5%11,30046億9960万-3.75%29.473.43
03/071,0401,0499951,005-2.24%19,70047億2309万-3.64%29.623.45
03/061,0321,0321,0051,028-1.72%7,40048億3118万-1.81%30.33.52
03/051,0301,0521,0301,046+3.46%14,50049億1578万-0.76%30.833.59
03/049791,0249631,011+2.95%15,30047億5129万-4.44%29.83.47
03/039791,002964982-6.48%37,50046億1500万-7.71%28.943.37
02/289801,0659801,050+5%28,40049億3458万-2.42%30.953.6
02/271,0251,0259951,000-2.91%20,40046億9960万-8.09%29.473.43
02/261,0431,0431,0181,030-1.25%14,40048億4058万-6.62%30.363.53
02/251,0671,0741,0251,043-1.51%18,30049億168万-6.21%30.743.58
02/241,0951,0951,0501,059-2.31%15,30049億7687万-5.7%31.213.63
02/211,0761,1021,0611,084+0.37%10,40050億9436万-4.41%31.953.72
02/201,0801,1061,0521,080+0.09%17,20050億7556万-5.43%31.833.7
02/191,1181,1181,0781,079-4%27,40050億7086万-6.58%31.83.7
02/181,1051,1301,0581,1240%42,60052億8235万-3.6%33.133.85
02/171,1841,1901,1241,124-7.41%57,80052億8235万-4.75%33.133.85
02/141,2101,2751,1141,214+8.39%181,30057億531万+2.27%35.784.16
02/131,1151,1201,0701,120+1.36%30,50052億6355万-5.56%33.013.84
02/121,1111,1481,0661,105+0.55%35,50051億9305万-7.06%32.573.79
02/101,2801,2801,0881,099+8.81%98,00051億6486万-7.72%32.393.77
02/079811,0809601,010+6.09%59,70047億4659万-15.48%29.773.46
02/06916972910952+5.54%53,60044億7401万-20.67%28.063.26
02/051,0041,004889902+5.62%165,40042億3903万-25.33%26.583.09
02/04814914814854-11.41%77,10040億1345万-29.77%25.172.93
02/031,0881,088960964-12.92%62,30045億3041万-21.37%28.413.31
01/311,1101,2071,1011,107-1.16%48,00052億245万-10.22%32.633.8
01/301,1301,1421,0731,120-5%35,50052億6355万-9.16%33.013.84
01/291,2201,2351,1791,179+1.99%21,50055億4082万-4.46%34.754.04
01/281,1741,2141,1561,156-1.37%44,10054億3273万-6.02%34.073.96
01/271,1171,2311,1001,172-7.5%107,10055億793万-4.48%34.544.02
01/241,3311,3321,2521,267-6.15%76,70059億5439万+3.51%37.344.34
01/231,3751,3961,3311,350-1.39%82,30063億4446万+10.84%39.794.63
01/221,2801,3701,2751,369+7.2%61,40064億3375万+13.52%40.354.69
01/211,3101,3401,2681,277-1.62%48,50060億138万+6.95%37.644.38
01/201,3051,3451,2801,298-2.77%45,70061億8万+9.54%38.254.45
01/171,2941,3771,2501,335+3.09%94,60062億7396万+13.52%39.354.58
01/161,4011,4151,2501,295-8.09%161,70060億8598万+11.06%38.174.44
01/151,4201,5291,3711,409+3.99%193,50066億2173万+21.57%41.534.83
01/141,4851,5701,3551,355-8.01%285,30063億6795万+17.83%39.934.65
01/101,2741,4991,2691,473+13.66%415,10069億2251万+28.31%43.415.05
01/091,2001,4901,2001,296+8.91%576,50060億9068万+14.19%38.24.44
01/081,1811,2451,1691,190+0.93%51,70055億9252万+5.97%35.074.08
01/071,1701,1821,1401,179+0.77%29,80055億4082万+5.55%34.754.04
01/061,1451,1881,1391,170-1.43%39,20054億9853万+5.03%34.484.01
2013
12/301,2001,2601,1861,187+2.77%106,20055億7842万+6.84%34.984.07
12/271,1601,2121,1401,155+0.96%85,40054億2803万+4.34%34.043.96
12/261,1391,1551,1041,144+4.57%55,20053億7634万+3.25%33.723.92
12/251,0981,1191,0931,094-0.55%45,50051億4136万-1.35%32.243.75
12/241,1381,1381,0701,100-3.51%119,70051億6956万-1.26%32.423.77
12/201,1221,2481,1191,140+2.06%202,80053億5754万+1.6%33.63.91
12/191,1551,1581,1001,117-2.02%95,30052億4945万-0.89%32.923.83
12/181,0801,1781,0761,140+5.75%131,10053億5754万+0.71%33.63.91
12/171,0821,0981,0781,078-0.46%36,30050億6616万-5.36%31.773.7
12/161,1011,1351,0721,083-1.55%97,70050億8966万-5.66%31.923.71
12/131,0951,1151,0751,100-1.96%65,40051億6956万-4.93%32.423.77
12/121,0741,1511,0551,122+6.65%171,00052億7295万-4.35%33.073.85
12/111,0501,0891,0401,052-0.94%64,90049億4397万-11.67%313.61
12/101,0571,1491,0571,062+0.57%167,80049億9097万-12.01%31.33.64
12/091,0801,1341,0551,056-1.58%67,80049億6277万-13.37%31.123.62
12/061,0801,1211,0551,073-0.65%62,20050億4267万-13.12%31.623.68
12/051,1011,1431,0641,080-3.14%95,00050億7556万-13.74%31.833.7
12/041,1321,1441,1021,115-5.51%117,20052億4005万-12.27%32.863.82
12/031,2261,2501,1621,180-10.33%126,00055億4552万-8.95%34.784.05
12/021,3251,3991,2571,316+14.53%456,00061億8467万0%38.794.51
11/291,0001,1491,0001,149+15.02%124,10053億9984万-14.06%33.863.94
11/281,0311,031980999-4.13%79,40046億9490万-26.54%29.443.43
11/271,0781,0891,0311,042-5.1%67,00048億9698万-25.57%30.713.57
11/261,1051,1251,0781,098+0.09%43,40051億6016万-24.17%32.363.76
11/251,1271,1271,0561,097+2.05%77,90051億5546万-25.88%32.333.76
11/221,2001,2001,0311,075-8.74%149,30050億5207万-28.19%31.683.69
11/211,1821,1821,1401,178+0.08%44,40055億3612万-22.55%34.724.04
11/201,2451,2501,1591,177-3.92%78,00055億3142万-23.07%34.694.04
11/191,2601,2831,2201,225-5.04%48,30057億5701万-19.72%36.14.2
11/181,2511,3681,2051,290+0.78%65,00060億6248万-14.85%38.024.42
11/151,2491,4701,2491,280+3.48%239,10060億1548万-14.38%37.724.39
11/141,2401,2401,1621,237-4.99%143,50058億1340万-16.08%36.464.24
11/131,3071,3331,2801,302-1.36%46,90061億1887万-10.58%38.374.46
11/121,3471,3861,2941,320+2.01%73,80062億347万-8.08%38.94.53
11/111,4751,5241,2931,294-13.44%138,60060億8128万-8.74%38.144.44
11/081,5191,5741,4561,495-5.02%112,60070億2590万+6.18%44.065.13
11/071,3961,6881,3811,574+8.1%306,20073億9717万+13.65%46.395.4
11/061,3971,6701,3971,456+6.28%442,30068億4261万+6.82%42.914.99
11/051,4471,4801,3481,370-5.39%92,30064億3845万+0.88%40.384.7
11/011,5291,5291,2841,448-4.11%148,90068億502万+7.74%42.684.96
10/311,5721,5821,4901,510-1.88%82,70070億9639万+14.31%44.55.18
10/301,7091,7151,4921,539-11.55%220,30072億3268万+19.12%45.365.28