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
03/31829829785802-1.84%252,300160億9701万-9.07%17.41.57
03/28808829790817+1.11%192,200163億9808万-8.1%17.731.6
03/27791813762808+1.25%238,900162億1744万-9.72%17.531.58
03/26813831791798-3.62%305,500160億1673万-11.53%17.311.56
03/25833861821828-2.59%505,000166億1886万-9.21%17.961.62
03/24770872770850+10.53%1,002,700170億6042万-7.61%18.441.66
03/20781795757769-2.66%371,900154億3467万-16.86%16.681.5
03/19813835777790-4.47%454,200158億5616万-15.15%17.141.54
03/18845857813827+2.35%354,800165億9879万-11.83%17.941.62
03/17810835795808+0.87%603,900162億1744万-14.13%17.531.58
03/14831839800801-6.97%1,056,600160億7694万-14.97%17.381.57
03/13902917856861-5.7%544,300172億8121万-8.6%18.681.68
03/12912934895913-0.98%433,700183億2490万-2.56%19.811.79
03/11938950906922-2.43%439,000185億554万-0.97%201.8
03/10935968924945+1.07%485,400189億6718万+1.83%20.51.85
03/07963974921935-1.58%419,400187億6647万+1.74%20.291.83
03/06960969943950-1.04%372,200190億6753万+4.4%20.611.86
03/05985990945960+0.73%650,700192億6824万+6.31%20.831.88
03/049501,014940953-1.65%1,545,800191億2775万+6.48%20.681.86
03/03898976895969+5.44%1,003,100194億4888万+9%21.021.89
02/28914931903919-1.71%601,500184億4533万+3.84%19.941.8
02/27938969920935-0.32%568,600187億6647万+5.77%20.291.83
02/26965970933938-4.29%709,000188億2668万+6.96%20.351.83
02/259881,005974980+0.82%540,900196億6967万+13.29%21.261.92
02/249701,005955972-1.62%665,600195億910万+14.08%21.091.9
02/219581,021957988+4.44%1,103,700198億3023万+17.76%21.441.93
02/209951,000940946-4.54%922,400189億8725万+14.67%20.521.85
02/191,0471,068972991-4.62%1,449,900198億9045万+21.89%21.51.94
02/181,0581,0871,0131,039-0.67%2,942,200208億5386万+30.04%22.542.03
02/179611,0669251,046+8.84%4,366,700209億9436万+33.42%22.692.05
02/14920990905961+4.34%2,063,900192億8832万+24.97%20.851.88
02/13933969903921-5.25%1,625,400184億8547万+21.5%19.981.8
02/129101,042909972+8.97%5,305,400195億910万+30.12%21.091.9
02/10846923832892+7.47%1,932,100179億341万+21.36%19.351.74
02/07808835801830+3.75%684,100166億5900万+14.17%18.011.62
02/06746821741800+5.68%908,900160億5687万+10.96%17.361.56
02/05775813720757+0.8%1,158,900151億9381万+5.87%16.421.48
02/04790844744751-11.44%3,295,300150億7339万+5.63%16.291.47
02/03729866690848+18.44%8,549,300170億2028万+20.11%18.41.66
01/31730748694716-0.97%597,600143億7090万+2.73%15.531.4
01/30735745717723-6.47%683,600145億1140万+4.03%15.691.41
01/29759788741773+2.93%869,400155億1495万+11.71%16.771.51
01/28795860748751-6.36%1,430,700150億7339万+9.32%16.291.47
01/27816846783802-8.45%1,705,400160億9701万+17.25%17.41.57
01/24911990825876-2.23%5,459,400175億8227万+29.39%19.011.71
01/23896896896896+20.11%292,100179億8369万+34.33%19.441.75
01/22642746633746+15.48%1,942,000149億7303万+13.72%16.191.46
01/21648658645646-1.22%80,900129億6592万-0.77%14.021.26
01/206566646416540%119,600131億2649万+0.77%14.191.28
01/17637660630654+2.51%159,600131億2649万+1.24%14.191.28
01/16655655630638-2.3%175,700128億535万-0.62%13.841.25
01/15643655638653+1.71%84,800131億642万+2.35%14.171.28
01/14662664638642-2.58%171,100128億8564万+1.26%13.931.26
01/10671674652659-1.79%122,500132億2685万+4.44%14.31.29
01/09668675656671-1.03%60,000134億6770万+7.02%14.561.31
01/08664685655678+3.2%151,000136億820万+9%14.711.33
01/07660666646657-1.2%101,400131億8670万+6.31%14.251.28
01/06675690664665-2.78%172,700133億4727万+8.31%14.431.3
2013
12/30675688675684+1.63%106,000137億2862万+12.5%14.841.34
12/27660674656673+1.97%128,300135億784万+11.79%14.61.32
12/26650677650660+1.69%152,300132億4692万+10.55%14.321.29
12/25629649620649+3.67%260,100130億2613万+9.63%14.081.27
12/24640652622626-1.88%163,100125億6450万+6.64%13.581.22
12/20650652630638-2%203,800128億535万+9.25%13.841.25
12/19660665617651-1.51%496,300130億6628万+12.24%14.121.27
12/18650663646661+0.92%170,500132億6699万+14.56%14.341.29
12/17650665635655-0.15%418,000131億4656万+14.11%14.211.28
12/16640670640656+4.29%524,300131億6663万+14.89%14.231.28
12/13625635616629-0.32%225,600126億2471万+11.13%13.651.23
12/12625636613631+0.96%254,600126億6485万+12.28%13.691.23
12/11611627602625+2.46%196,800125億4443万+12.41%13.561.22
12/10618619598610-0.97%245,900122億4336万+10.91%13.231.19
12/09590618590616+6.94%607,600123億6379万+13.03%13.361.2
12/06550577548576+5.69%314,900115億6094万+6.86%12.51.13
12/05550558537545-0.91%106,600109億3874万+2.25%11.821.07
12/04542564531550+1.48%137,200110億3910万+4.36%11.931.08
12/03560560533542-2.52%247,000108億7853万+4.03%11.761.06
12/02567567553556-1.42%66,400111億5952万+7.75%12.061.09
11/29567567550564+0.18%114,800113億2009万+10.81%12.241.1
11/28570572553563-1.57%205,400113億2万+11.93%12.211.1
11/27554584551572+5.15%460,400114億8066万+15.32%12.411.12
11/26516547514544+4.82%235,300109億1867万+11.25%11.81.06
11/25535535513519-2.81%127,400104億1689万+7.45%11.261.01
11/22543560523534-1.66%201,000107億1796万+11.72%11.591.04
11/21547556535543+0.56%229,000108億9860万+14.8%11.781.06
11/20534553530540+0.75%242,100108億3839万+15.63%11.721.06
11/19540545524536-1.83%216,000107億5810万+16.27%11.631.05
11/185465605375460%204,300109億5881万+20%11.851.07
11/15564566526546-4.21%427,300109億5881万+21.33%11.851.07
11/14585589565570-3.55%268,700114億4052万+28.38%12.371.11
11/13565596555591+3.14%490,100118億6201万+35.55%12.821.16
11/12541577541573+6.51%509,700115億73万+33.88%12.431.12
11/11529539518538+2.67%462,900107億9824万+27.79%11.671.05
11/08465548463524+10.32%1,085,400105億1725万+25.96%11.371.02
11/07488490468475-1.45%197,40095億3376万+15.29%10.310.93
11/06488490473482-0.62%244,60096億7426万+17.27%10.460.94
11/05461487460485+4.53%524,20097億3448万+18.58%10.520.95
11/01450476440464+11.54%939,40093億1298万+14%10.070.91
10/31414423410416+0.97%122,30083億4957万+2.21%9.030.81
10/30401422401412+3%153,40082億6929万+0.98%8.940.81