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
03/311,6661,7601,6031,641+0.61%129,100161億6385万-12.81%8.84-
03/281,5701,6801,5671,631-1.15%179,000160億6535万-13.01%8.79-
03/271,5431,6641,5331,650+3.25%160,100162億5250万-11.62%8.89-
03/261,6431,7111,5851,598+1.85%229,300157億4030万-13.95%8.61-
03/251,6601,6921,5681,569-8.03%412,200154億5465万-15.14%8.46-
03/241,7481,8301,6931,706+0.18%414,500168億410万-7.33%9.19-
03/201,9001,9001,6991,703-11.3%568,100167億7455万-6.84%9.18-
03/192,0662,0711,8351,920-4.95%443,400189億1200万+5.67%10.35-
03/182,0802,0951,9142,020-0.88%834,900198億9700万+12.41%10.89-
03/172,2642,3732,0032,038-10.1%542,500200億7430万+15.14%10.98-
03/142,3002,3172,1832,267-3.12%485,900223億2995万+30.14%12.22-
03/132,8502,9402,2602,340-13.49%1,112,000230億4900万+37.24%12.61-
03/123,3103,4702,5702,705-12.74%1,452,600266億4425万+62.56%14.58-
03/112,9103,1002,9103,100+19.28%382,900305億3500万+92.79%16.71-
03/102,5992,5992,3642,599+23.82%434,400256億15万+68.77%14.01-
03/071,9502,1761,9452,099+8.81%146,900206億7515万+40.59%11.31-
03/061,8581,9491,8401,929+3.82%62,000190億65万+31.58%10.4-
03/051,8441,9151,8071,858+5.27%115,400183億130万+28.31%10.01-
03/041,5641,8171,5601,765+16.96%213,600173億8525万+23.34%9.51-
03/031,4241,5301,3811,509+3.78%58,500148億6365万+6.49%8.13-
02/281,4601,4991,4351,454-2.42%32,200143億2190万+2.68%7.84-
02/271,4521,5101,4301,490+1.78%33,600146億7650万+5%8.03-
02/261,4701,4981,4591,464-2.27%5,500144億2040万+2.95%7.89-
02/251,4991,5001,4971,498-0.07%2,600147億5530万+5.05%8.07-
02/241,4501,5071,4501,499+2.81%22,300147億6515万+4.83%8.08-
02/211,4321,4721,3901,458+1.82%19,500143億6130万+1.89%7.86-
02/201,4011,4411,4001,432+2.21%20,800141億520万-0.07%7.72-
02/191,4051,4301,3811,401+0.5%14,100137億9985万-2.44%7.55-
02/181,3991,4031,3891,394+1.09%10,400137億3090万-3.19%7.51-
02/171,4041,4041,3671,379-0.07%8,700135億8315万-4.5%7.43-
02/141,4391,4391,3791,380-4.1%21,200135億9300万-4.7%7.44-
02/131,4181,4671,3961,439+2.13%33,100141億7415万-0.83%7.76-
02/121,3731,4231,3641,409+4.29%22,500138億7865万-2.96%7.59-
02/101,3391,3601,3371,351+1.27%18,600133億735万-7.28%7.28-
02/071,3481,3721,3341,334-0.89%78,300131億3990万-8.57%7.19-
02/061,3091,3481,3081,346+2.83%3,700132億5810万-8.12%7.25-
02/051,3731,3731,2501,309-0.3%24,400128億9365万-11.01%7.05-
02/041,3401,3401,3001,313-6.21%49,100129億3305万-10.74%7.08-
02/031,3751,4191,3161,400-0.78%29,100137億9000万-4.83%7.55-
01/311,4201,4301,4071,411-0.84%13,500138億9835万-3.75%7.6-
01/301,4431,4431,4221,423-3.39%9,800140億1655万-2.6%7.67-
01/291,4551,4801,4511,473+1.66%4,500145億905万+1.24%7.94-
01/281,4011,4801,4011,449+2.77%9,800142億7265万0%7.81-
01/271,4081,4101,3621,410-4.73%17,700138億8850万-2.29%7.6-
01/241,5081,5321,4801,480-3.58%9,300145億7800万+2.85%7.98-
01/231,5631,5631,5351,535-1.22%2,400151億1975万+7.12%8.27-
01/221,5731,5751,5511,554-1.21%5,900153億690万+9.05%8.38-
01/211,6001,6201,5521,573-1.5%37,600154億9405万+11.01%8.48-
01/201,5261,5971,5261,597+5%21,600157億3045万+13.34%8.61-
01/171,5161,5211,5001,521+0.26%10,300149億8185万+8.8%8.2-
01/161,5151,5281,4951,517+1.81%17,400149億4245万+9.22%8.18-
01/151,5051,5151,4861,490-0.93%13,400146億7650万+7.81%8.03-
01/141,4931,5301,4601,504-0.33%14,700148億1440万+9.14%8.11-
01/101,4601,5161,4521,509+2.65%18,200148億6365万+9.99%8.13-
01/091,4501,4701,4501,470+0.96%4,900144億7950万+7.53%7.92-
01/081,4621,4741,4441,456-1.02%6,600143億4160万+6.98%7.85-
01/071,5171,5171,4601,471-3.03%11,300144億8935万+8.64%7.93-
01/061,4131,5191,4121,517+6.76%28,500149億4245万+12.45%8.18-
2013
12/301,4501,4591,4011,421-3.53%34,500139億9685万+6.2%7.66-
12/271,5601,5631,4521,473-1.14%38,800145億905万+10.67%7.94-
12/261,3451,4901,3451,490+12.11%88,300146億7650万+12.96%8.03-
12/251,3001,3301,2961,329+2.47%46,800130億9065万+1.92%7.16-
12/241,3001,3021,2901,297+0.7%64,100127億7545万+0.08%6.99-
12/201,2991,3081,2841,288+0.16%43,300126億8680万0%6.94-
12/191,2971,3131,2781,286+1.5%18,500126億6710万+0.39%6.93-
12/181,2991,3251,2651,267-3.5%49,000124億7995万-0.55%6.83-
12/171,2951,3151,2601,313+1.39%28,100129億3305万+3.63%7.08-
12/161,2861,3201,2861,295-1.89%24,100127億5575万+2.94%6.98-
12/131,3211,3401,3021,320-0.08%20,700130億200万+5.85%7.11-
12/121,3001,3301,3001,321-1.71%15,600130億1185万+6.7%7.12-
12/111,3631,3631,3051,344-1.25%10,500132億3840万+9.27%7.24-
12/101,3801,3801,3311,361+0.22%23,300134億585万+11.56%7.34-
12/091,3651,3701,3311,358+1.72%20,700133億7630万+12.32%7.32-
12/061,2851,3351,2721,335+3.01%27,000131億4975万+11.44%7.2-
12/051,3211,3511,2801,296-4.07%24,100127億6560万+9.74%6.98-
12/041,3701,3801,3311,351-2.1%13,800133億735万+15.87%7.28-
12/031,3501,3801,2801,380+2%44,800135億9300万+20.1%7.44-
12/021,4001,4001,3481,353-2.66%51,300133億2705万+19.63%7.29-
11/291,3121,3901,3111,390+6.11%97,700136億9150万+24.89%7.49-
11/281,3001,3101,2621,310+1.87%31,100129億350万+19.63%7.06-
11/271,3161,3251,2721,286-3.96%39,000126億6710万+19.18%6.93-
11/261,2681,3401,2681,339+7.12%182,100131億8915万+25.73%7.22-
11/251,2171,2831,2151,250+0.4%74,600123億1250万+19.27%6.74-
11/221,2001,2491,1901,245+6.32%111,200122億6325万+20.29%6.71-
11/211,1201,1711,1201,171+4.83%74,800115億3435万+14.58%6.31-
11/201,1181,1181,1061,117-0.09%7,200110億245万+10.38%6.02-
11/191,1101,1181,0991,118+0.63%18,700110億1230万+11.35%6.03-
11/181,1191,1251,0511,1110%36,300109億4335万+11.55%5.99-
11/151,1201,1201,0811,111+1.37%25,200109億4335万+12.45%5.99-
11/141,1101,1201,0801,096-0.72%28,000107億9560万+11.84%5.91-
11/131,0901,1051,0801,104+2.32%43,700108億7440万+13.46%5.95-
11/121,0401,0791,0351,079+3.65%37,800106億2815万+11.93%5.82-
11/111,0611,0891,0411,041-2.89%26,200102億5385万+8.78%5.61-
11/081,0951,1151,0701,072-5.96%41,200105億5920万+12.49%5.78-
11/071,0801,1841,0801,140+5.36%128,800112億2900万+20.38%6.14-
11/061,0901,0911,0421,082-1.01%50,700106億5770万+15.23%5.83-
11/051,0551,0941,0251,093+2.05%135,700107億6605万+17.15%5.89-
11/011,0711,0711,0321,071+16.29%264,500105億4935万+15.66%5.77-
10/31923925920921-0.22%8,40090億7185万0%4.96-
10/30922925915923+0.11%4,20090億9155万+0.33%4.97-