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
03/312,6302,6722,5932,669+2.57%315,4002508億8600万-2.48%16.450.97
03/282,5912,6062,5722,602-0.31%208,1002445億8800万-5.07%16.040.95
03/272,5882,6152,5552,610-0.84%280,0002453億4000万-4.88%16.090.95
03/262,6572,6642,6112,632-0.72%392,2002474億800万-4.26%16.220.96
03/252,6962,7032,6492,651-1.34%293,3002491億9400万-3.71%16.340.97
03/242,6502,7152,6262,687+1.05%333,4002525億7800万-2.5%16.560.98
03/202,6842,6982,6432,659-0.49%316,1002499億4600万-3.52%16.390.97
03/192,6882,7052,6552,672+0.04%263,2002511億6800万-3.12%16.470.97
03/182,6852,6892,6532,671+1.17%167,5002510億7400万-3.29%16.460.97
03/172,6572,6602,6262,640-1.16%200,6002481億6000万-4.45%16.270.96
03/142,7252,7282,6592,671-3.12%423,6002510億7400万-3.33%16.460.97
03/132,7702,7952,7502,757-0.79%255,6002591億5800万0%16.991.01
03/122,7512,7962,7342,779-0.39%397,2002612億2600万+1.09%17.131.01
03/112,8052,8062,7682,790-0.25%199,5002622億6000万+1.9%17.21.02
03/102,7512,8092,7422,797+1.01%214,6002629億1800万+2.38%17.241.02
03/072,8162,8272,7312,769-1.25%277,0002602億8600万+1.5%17.071.01
03/062,7802,8092,7702,804+1.41%165,2002635億7600万+2.94%17.281.02
03/052,7762,7972,7472,765+0.77%152,0002599億1000万+1.62%17.041.01
03/042,7712,7902,7182,744-1.68%349,3002579億3600万+1.03%16.911
03/032,8472,8472,7532,791-1.83%201,4002623億5400万+2.95%17.21.02
02/282,8812,8812,8122,843-1.35%355,1002672億4200万+5.06%17.521.04
02/272,8492,8872,8272,882+1.62%314,2002709億800万+6.7%17.761.05
02/262,8272,8612,8182,836-1.43%253,8002665億8400万+5.27%17.481.03
02/252,8702,8892,8382,877+1.66%362,8002704億3800万+6.95%17.731.05
02/242,7852,8822,7712,830+2.46%369,2002660億2000万+5.52%17.441.03
02/212,7142,7682,7092,762+2.56%197,0002596億2800万+3.21%17.021.01
02/202,7192,7402,6822,693-0.81%147,2002531億4200万+0.79%16.60.98
02/192,7562,7562,6962,715-1.24%171,7002552億1000万+1.65%16.730.99
02/182,7092,7572,7032,749+1.14%192,2002584億600万+3.07%16.941
02/172,6882,7242,6692,718+1.27%156,1002554億9200万+2.07%16.750.99
02/142,7212,7502,6602,684-1.32%172,4002522億9600万+0.86%16.540.98
02/132,7452,7722,7192,720-1.16%230,8002556億8000万+2.22%16.760.99
02/122,7482,7722,6772,752+1.47%328,1002586億8800万+3.5%16.961
02/102,7422,7602,7032,712+2.65%370,8002549億2800万+2.11%16.720.99
02/072,5782,6492,5692,642+4.84%293,6002483億4800万-0.45%16.280.96
02/062,5452,5702,5202,520-1.22%157,3002368億8000万-5.05%15.530.92
02/052,5342,5732,5222,551+1.71%284,6002397億9400万-3.99%15.720.93
02/042,5952,6102,5062,508-5.18%274,3002357億5200万-5.61%15.460.91
02/032,6552,6752,6252,645-1.27%192,9002486億3000万-0.53%16.30.96
01/312,7082,7182,6562,679-0.19%273,5002518億2600万+0.9%16.510.98
01/302,6482,7002,6472,684-1.07%296,5002522億9600万+1.32%16.540.98
01/292,6722,7202,6712,713+2.73%291,0002550億2200万+2.69%16.720.99
01/282,6292,6662,6022,641+0.84%416,1002482億5400万+0.27%16.280.96
01/272,6372,6452,6012,619-2.17%280,0002461億8600万-0.3%16.140.96
01/242,7182,7182,6622,677-1.51%267,8002516億3800万+2.14%16.50.98
01/232,7122,7352,7032,718+0.48%302,1002554億9200万+3.98%16.750.99
01/222,7192,7192,6612,705-0.92%297,1002542億7000万+3.84%16.670.99
01/212,6842,7352,6752,730+1.64%287,1002566億2000万+5.12%16.831
01/202,6912,7092,6822,686+0.15%236,7002524億8400万+3.79%16.550.98
01/172,6552,6852,6512,682+0.98%160,1002521億800万+3.99%16.530.98
01/162,6662,6792,6452,656-0.08%202,1002496億6400万+3.31%16.370.97
01/152,6612,6672,6312,658+1.1%250,3002498億5200万+3.63%16.380.97
01/142,6252,6432,6092,629-0.49%174,4002471億2600万+2.74%16.20.96
01/102,6412,6502,5722,642-0.86%308,0002483億4800万+3.41%16.280.96
01/092,6922,6922,6382,665-0.97%203,1002505億1000万+4.51%16.430.97
01/082,6862,6932,6562,691+0.49%190,2002529億5400万+5.78%16.590.98
01/072,6822,6882,6632,678+0.07%258,7002517億3200万+5.56%16.510.98
01/062,6642,6982,6572,676+0.75%224,5002515億4400万+5.69%16.490.98
2013
12/302,6732,6752,6382,656+0.42%133,2002496億6400万+5.06%16.370.97
12/272,5932,6452,5932,645+2.28%175,5002486億3000万+4.84%16.30.96
12/262,5632,6002,5502,586+1.06%141,6002430億8400万+2.66%15.940.94
12/252,5482,5672,5182,559-0.2%246,3002405億4600万+1.71%15.770.93
12/242,5492,5762,5442,564+0.98%307,2002410億1600万+1.99%15.80.94
12/202,5302,5482,5272,539+0.83%304,5002386億6600万+1.07%15.650.93
12/192,5312,5352,5102,518-0.16%196,7002366億9200万+0.32%15.520.92
12/182,5102,5402,5022,522+0.4%240,5002370億6800万+0.52%15.540.92
12/172,4602,5192,4602,512+2.2%296,9002361億2800万+0.16%15.480.92
12/162,4502,4832,4302,458-0.36%286,1002310億5200万-1.92%15.150.9
12/132,4882,5002,4562,467-1.32%435,7002318億9800万-1.6%15.210.9
12/122,4902,5042,4762,500+0.04%164,4002350億-0.24%15.410.91
12/112,5002,5192,4962,499-0.32%110,1002349億600万-0.04%15.40.91
12/102,4962,5182,4892,507+0.24%164,4002356億5800万+0.48%15.450.91
12/092,5002,5172,4832,501+0.97%152,4002350億9400万+0.52%15.410.91
12/062,4502,4912,4372,477+0.2%259,0002328億3800万-0.24%15.270.9
12/052,5132,5182,4692,472-1.16%174,2002323億6800万-0.32%15.240.9
12/042,5102,5462,4912,501-0.52%369,0002350億9400万+0.93%15.410.91
12/032,5312,5382,5112,514-0.08%134,5002363億1600万+1.58%15.490.92
12/022,5362,5392,5042,516-0.16%112,1002365億400万+1.78%15.510.92
11/292,5212,5312,4922,520+0.24%167,4002368億8000万+2.07%15.530.92
11/282,5232,5272,4842,514-0.04%182,5002363億1600万+1.91%15.490.92
11/272,5432,5432,5122,515-1.8%128,1002364億1000万+2.03%15.50.92
11/262,5542,5682,5382,561-0.27%187,1002407億3400万+3.94%15.780.93
11/252,5322,5752,5322,568+1.58%322,7002413億9200万+4.31%15.830.94
11/222,5592,5762,5112,528-1.02%395,0002376億3200万+2.85%15.580.92
11/212,5362,5552,5282,554+1.31%304,3002400億7600万+3.99%15.740.93
11/202,5202,5402,5162,521+0.44%245,1002369億7400万+2.81%15.540.92
11/192,5002,5352,5002,510+0.24%225,2002359億4000万+2.49%15.470.92
11/182,5092,5132,4852,504+0.24%280,5002353億7600万+2.37%15.430.91
11/152,5142,5282,4952,498+0.12%348,5002348億1200万+2.29%15.40.91
11/142,4922,5152,4742,495+0.65%278,6002345億3000万+2.34%15.380.91
11/132,4822,5002,4562,479-0.08%201,6002330億2600万+1.89%15.280.9
11/122,4742,4822,4502,481+0.69%297,0002332億1400万+2.18%15.290.9
11/112,4672,4892,4162,464+0.86%315,7002316億1600万+1.65%15.190.9
11/082,3492,4962,3342,443+3.74%691,5002296億4200万+0.87%15.060.89
11/072,3882,3882,3522,355-0.42%104,3002213億7000万-2.73%14.510.86
11/062,3402,4032,3402,365+0.47%162,8002223億1000万-2.47%14.580.86
11/052,3852,3952,3302,354-0.63%208,1002212億7600万-3.05%14.510.86
11/012,4132,4232,3612,369-1.13%266,9002226億8600万-2.63%14.60.86
10/312,4392,4672,3942,396-1.52%177,8002252億2400万-1.68%14.770.87
10/302,4302,4532,4172,433+0.75%301,5002287億200万-0.25%150.89