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
03/31906909873883-1.23%599,100969億9218万-6.26%4.97-
03/28885894869894+1.59%494,700982億46万-5.7%5.03-
03/27850884841880+2.33%803,900966億6265万-7.47%4.95-
03/26851862841860+2.26%699,300944億6577万-10.04%4.84-
03/25870874834841-3.33%754,900923億7873万-12.67%4.73-
03/24850872845870+1.99%876,200955億6421万-10.31%4.9-
03/20918921844853-2.4%1,488,600936億9686万-12.51%4.8-
03/19869888865874+0.69%1,015,100960億358万-11.09%4.92-
03/18880890863868+0.58%745,400953億4452万-12.41%4.88-
03/17873883853863-2.71%758,800947億9530万-13.7%4.86-
03/14887900881887-4.31%1,061,700974億3155万-12%4.99-
03/13936946923927-0.43%447,8001018億2531万-8.4%5.22-
03/12970970927931-5.86%1,050,7001022億6469万-8.28%5.24-
03/119971,005977989-0.7%373,2001086億3563万-2.75%5.57-
03/101,0061,014989996-3.02%553,5001094億454万-2.35%5.6-
03/071,0391,0431,0141,027+0.39%277,2001128億970万+0.29%5.78-
03/061,0001,0309941,023+3.33%471,4001123億7033万-0.39%5.76-
03/059901,003988990+1.54%290,8001087億4548万-4.07%5.57-
03/04972990966975+0.31%334,9001070億9782万-5.98%5.49-
03/039981,000961972-2.99%708,2001067億6829万-6.81%5.47-
02/281,0241,0309911,002-2.24%441,0001100億6361万-4.84%5.64-
02/271,0411,0471,0201,025-2.29%267,7001125億9002万-3.39%5.77-
02/261,0401,0611,0311,049-0.19%362,9001152億2627万-1.96%5.9-
02/251,0391,0621,0311,051+3.04%508,6001154億4596万-2.41%5.91-
02/241,0111,0561,0101,020-0.2%400,2001120億4080万-5.99%5.74-
02/219931,0269931,022+4.5%475,5001122億6048万-6.58%5.75-
02/201,0021,010973978-2.98%649,5001074億2735万-11.25%5.5-
02/191,0201,0231,0031,008-1.85%585,9001107億2267万-9.35%5.67-
02/181,0171,0581,0171,027+1.08%632,6001128億970万-8.3%5.78-
02/171,0251,0281,0021,016+0.4%358,1001116億142万-9.93%5.72-
02/141,0351,0509951,012-2.13%526,0001111億6205万-10.92%5.69-
02/131,0751,0801,0311,034-3.63%544,4001135億7861万-9.69%5.82-
02/121,0971,1021,0671,073-2.9%755,7001178億6252万-6.94%6.04-
02/101,0891,1141,0851,105+4.44%541,3001213億7753万-4.74%6.22-
02/071,0121,0621,0061,058+5.8%638,2001162億1487万-9.34%5.95-
02/069961,0359881,000-0.1%645,6001098億4392万-14.82%5.63-
02/059881,0089761,001+2.77%627,1001099億5376万-15.38%5.63-
02/049641,016964974-7.59%790,0001069億8798万-18.22%5.48-
02/031,0791,0941,0511,054-4.18%426,0001157億7549万-12.24%5.93-
01/311,0861,1081,0861,100+0.55%552,4001208億2831万-9.09%6.19-
01/301,1121,1181,0741,094-4.87%737,8001201億6925万-10.03%6.16-
01/291,1251,1541,1151,150+2.77%514,1001263億2051万-5.97%6.47-
01/281,1111,1441,1111,119-1.76%615,0001229億1534万-8.88%6.3-
01/271,1621,1731,1391,139-5.4%652,1001251億1222万-7.55%6.41-
01/241,2121,2151,1981,204-1.55%486,5001322億5208万-2.67%6.77-
01/231,2391,2401,2161,223-1.13%382,9001343億3911万-1.37%6.88-
01/221,2301,2461,2131,237+0.57%517,5001358億7693万-0.32%6.96-
01/211,2461,2521,2281,230-1.91%363,0001351億802万-1.13%6.92-
01/201,2471,2611,2321,254+1.29%292,4001377億4427万+0.64%7.06-
01/171,2271,2491,2271,238+0.98%380,0001359億8677万-0.8%6.97-
01/161,2301,2561,2251,226+0.16%375,7001346億6864万-1.84%6.9-
01/151,2181,2261,2071,224+1.32%331,2001344億4896万-2.08%6.89-
01/141,2071,2201,1951,208-0.58%527,7001326億9145万-3.44%6.8-
01/101,2021,2181,2001,215-0.25%495,5001334億6036万-2.88%6.84-
01/091,2341,2361,2121,218-2.17%411,0001337億8989万-2.87%6.85-
01/081,2541,2571,2301,245+0.81%359,5001367億5568万-1.03%7.01-
01/071,2551,2581,2311,235-1.83%298,5001356億5724万-2.22%6.95-
01/061,2511,2671,2361,258-0.08%495,1001381億8365万-0.87%7.08-
2013
12/301,2481,2641,2411,259+1.78%376,0001382億9349万-1.25%7.08-
12/271,2301,2401,2201,237+0.24%363,6001358億7693万-3.43%6.96-
12/261,2071,2441,2021,234+3.01%486,6001355億4740万-4.12%6.94-
12/251,2121,2391,1941,198-1.96%607,3001315億9301万-7.42%6.74-
12/241,2491,2661,2171,222-4.16%786,3001342億2927万-6.14%6.88-
12/201,2701,2911,2621,275+0.87%534,1001400億5100万-2.6%7.17-
12/191,2981,2981,2621,264-0.71%616,5001388億4271万-3.81%7.11-
12/181,2631,2941,2611,273-0.08%557,7001398億3131万-3.41%7.16-
12/171,2451,2791,2321,274+4.77%919,7001399億4115万-3.63%7.17-
12/161,2521,2521,2121,216-3.95%719,0001335億7021万-8.3%6.84-
12/131,2721,2881,2651,266+0.32%904,5001390億6240万-5.03%7.12-
12/121,2611,2691,2461,262-0.16%471,8001386億2303万-5.54%7.1-
12/111,2761,2801,2521,264-2.32%583,1001388億4271万-5.53%7.11-
12/101,2851,2991,2711,2940%419,3001421億3803万-3.43%7.28-
12/091,3121,3141,2841,294+0.31%325,6001421億3803万-3.36%7.28-
12/061,2551,2941,2541,290+1.49%577,7001416億9866万-3.66%7.26-
12/051,2501,2851,2501,271+1.27%661,3001396億1162万-5.08%7.15-
12/041,2371,2691,2371,255+1.46%827,2001378億5412万-6.48%7.06-
12/031,2351,2481,2301,237+0.73%791,7001358億7693万-8.17%6.96-
12/021,2611,2721,2151,228-3.31%1,636,2001348億8833万-9.17%6.91-
11/291,3081,3211,2551,270-4.94%1,349,4001395億178万-6.27%7.15-
11/281,3581,3701,3001,336-1.98%1,081,7001467億5148万-1.62%7.52-
11/271,3801,4001,3571,363-1.87%472,3001497億1726万+0.29%7.67-
11/261,3811,4011,3731,389-1.21%308,4001525億7320万+1.98%7.82-
11/251,4081,4121,3881,406+0.36%232,3001544億4055万+3.15%7.91-
11/221,4131,4191,3911,401+0.14%394,0001538億9133万+2.79%7.88-
11/211,4121,4131,3801,399-0.99%255,1001536億7164万+2.57%7.87-
11/201,4041,4221,3901,413+1.65%526,9001552億946万+3.44%7.95-
11/191,3801,4031,3791,390+0.22%242,6001526億8305万+1.76%7.82-
11/181,4131,4161,3761,387-1.07%288,3001523億5352万+1.54%7.8-
11/151,3971,4151,3801,402+2.19%428,2001540億118万+2.56%7.89-
11/141,3651,3971,3631,372+0.29%436,5001507億586万+0.51%7.72-
11/131,3771,3931,3611,368-0.73%375,3001502億6648万+0.37%7.7-
11/121,3801,4091,3661,378-1.36%878,7001513億6492万+1.47%7.75-
11/111,3731,4201,3711,397+5.04%951,0001534億5196万+3.18%7.86-
11/081,2921,4111,2881,330+1.37%1,865,9001460億9241万-1.48%7.48-
11/071,3111,3311,2791,312-0.76%554,9001441億1522万-2.74%7.38-
11/061,2741,3441,2741,322+3.85%535,4001452億1366万-1.93%7.44-
11/051,2991,3121,2661,273-0.47%340,3001398億3131万-5.49%7.16-
11/011,3131,3251,2581,279-1.99%394,2001404億9037万-5.19%7.2-
10/311,3371,3581,3031,305-2.9%659,7001433億4631万-3.4%7.34-
10/301,3751,3851,3391,344-1.61%364,5001476億3023万-0.44%7.56-