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
03/311,3471,3521,3161,331+0.76%1,871,0003464億9194万-8.27%25.641.76
03/281,3421,3461,3101,321-1.49%3,124,0003438億8870万-9.46%25.441.74
03/271,3121,3471,3011,341+0.37%2,766,0003490億9519万-8.53%25.831.77
03/261,3431,3551,3161,336+2.61%2,893,0003477億9357万-9.42%25.731.76
03/251,3101,3171,2911,302-0.84%3,124,0003389億4253万-12.26%25.081.72
03/241,3111,3331,3031,313-2.09%3,598,0003418億610万-12.06%25.291.73
03/201,3681,3771,3381,341-2.61%2,914,0003490億9519万-10.66%25.831.77
03/191,4091,4321,3611,377-1.43%4,026,0003584億6687万-8.63%26.521.82
03/181,4801,4801,3801,397-2.78%5,747,0003636億7336万-7.61%26.911.84
03/171,4111,4581,4101,437+0.84%1,965,0003740億8634万-5.34%27.681.9
03/141,4431,4631,4171,425-3.65%3,735,0003709億6245万-6.31%27.451.88
03/131,4741,4871,4701,479+0.48%1,599,0003850億1997万-2.83%28.491.95
03/121,4951,4951,4651,472-3.22%1,965,0003831億9770万-3.35%28.351.94
03/111,5211,5351,5111,521-0.65%1,056,0003959億5360万-0.2%29.32.01
03/101,5291,5441,5211,531-1.48%1,080,0003985億5685万+0.33%29.492.02
03/071,5591,5631,5401,554+0.52%1,262,0004045億4431万+1.7%29.932.05
03/061,5061,5521,4991,546+2.05%1,614,0004024億6172万+1.05%29.782.04
03/051,5141,5201,5011,515+1.54%1,198,0003943億9166万-1.24%29.182
03/041,4801,5001,4791,492-0.07%1,095,0003884億419万-2.8%28.741.97
03/031,5091,5201,4891,493-3.3%1,562,0003886億6452万-2.99%28.761.97
02/281,5441,5721,5371,544-0.52%1,746,0004019億4107万+0.06%29.742.04
02/271,5491,5601,5371,552-0.06%1,042,0004040億2366万+0.45%29.892.05
02/261,5491,5661,5371,553-1.21%1,613,0004042億8399万+0.39%29.912.05
02/251,5361,5841,5331,572+3.08%2,356,0004092億3015万+1.48%30.282.07
02/241,5141,5351,5081,525-0.72%1,347,0003969億9490万-1.61%29.372.01
02/211,5391,5401,5171,536+1.99%1,076,0003998億5847万-1.16%29.592.03
02/201,5471,5511,5041,506-3.52%1,478,0003920億4874万-3.34%29.011.99
02/191,5241,5611,5201,561+0.64%1,919,0004063億6658万-0.13%30.072.06
02/181,5381,5551,5131,551+1.51%1,624,0004037億6334万-0.7%29.882.05
02/171,4981,5341,4821,528+1.39%2,199,0003977億7588万-2.05%29.432.02
02/141,5011,5341,4961,507-0.13%3,238,0003923億906万-3.27%29.031.99
02/131,5411,5491,5031,509+0.53%3,495,0003928億2971万-3.08%29.071.99
02/121,5811,6071,4951,501-3.16%4,841,0003907億4711万-3.53%28.911.98
02/101,5201,5541,5041,550+3.68%2,233,0004035億301万-0.32%29.862.04
02/071,4951,5101,4771,495+2.05%1,294,0003891億8517万-3.8%28.81.97
02/061,4601,4851,4601,465-2.33%1,966,0003813億7543万-5.79%28.221.93
02/051,5081,5291,4701,500+0.6%2,477,0003904億8679万-3.6%28.891.98
02/041,5101,5291,4851,491-5.09%2,436,0003881億4387万-4.12%28.721.97
02/031,5601,5831,5331,571-1.26%1,930,0004089億6983万+1.16%30.262.07
01/311,6221,6291,5781,591-1.06%1,585,0004141億7632万+2.78%30.652.1
01/301,5961,6191,5801,608-1.05%2,041,0004186億184万+4.28%30.972.12
01/291,5851,6251,5841,625+4.64%2,761,0004230億2735万+5.79%31.32.14
01/281,5891,5911,5531,553-2.76%2,109,0004042億8399万+1.77%29.912.05
01/271,5271,6111,5261,597+1.4%3,066,0004157億3827万+5.13%30.762.11
01/241,5551,5941,5541,575-1.87%3,532,0004100億1113万+4.17%30.342.08
01/231,6291,6451,6051,605+0.56%2,375,0004178億2086万+6.5%30.922.12
01/221,6011,6051,5821,596-1.36%2,508,0004154億7794万+6.26%30.742.1
01/211,6131,6271,6031,618+1.38%1,458,0004212億508万+8.01%31.172.13
01/201,6311,6331,5941,596-1.54%1,916,0004154億7794万+6.97%30.742.1
01/171,6091,6321,6041,621-0.37%1,771,0004219億8606万+9.23%31.222.14
01/161,6451,6501,6211,627-0.85%2,271,0004235億4800万+10.38%31.342.15
01/151,6031,6691,5961,641+7.33%5,226,0004271億9255万+12.01%31.612.16
01/141,5001,5591,4821,529+2.62%3,940,0003980億3620万+5.01%29.452.02
01/101,4641,4971,4641,490+0.47%2,991,0003878億8354万+2.69%28.71.96
01/091,4811,4891,4681,483-0.67%1,520,0003860億6127万+2.42%28.571.96
01/081,4801,4931,4661,493+1.22%1,586,0003886億6452万+3.32%28.761.97
01/071,4871,4951,4651,475-0.81%1,300,0003839億7868万+2.5%28.411.95
01/061,5051,5191,4851,487-2.56%2,126,0003871億257万+3.62%28.641.96
2013
12/301,5161,5281,5041,526+1.13%1,718,0003972億5523万+6.79%29.392.01
12/271,5011,5121,4811,509+0.94%1,946,0003928億2971万+6.27%29.071.99
12/261,4761,4971,4631,495+2.26%1,184,0003891億8517万+5.95%28.81.97
12/251,4541,4671,4411,462+0.27%1,629,0003805億9446万+4.28%28.161.93
12/241,4521,4641,4511,458+1.04%2,166,0003795億5316万+4.52%28.081.92
12/201,4351,4431,4201,443-0.21%1,633,0003756億4829万+3.89%27.81.9
12/191,4701,4771,4381,446+0.42%2,243,0003764億2926万+4.63%27.851.91
12/181,3821,4401,3821,440+4.12%2,347,0003748億6732万+4.65%27.741.9
12/171,3831,4101,3801,383+0.36%1,608,0003600億2882万+1.02%26.641.82
12/161,4191,4251,3741,378-2.75%2,809,0003587億2720万+1.1%26.541.82
12/131,4441,4641,4151,417-2.28%5,542,0003688億7985万+4.5%27.291.87
12/121,4501,4691,4001,450-2.68%5,144,0003774億7056万+7.65%27.931.91
12/111,4961,5071,4801,490+0.07%2,994,0003878億8354万+11.44%28.71.96
12/101,4691,5001,4671,489+0.54%3,684,0003876億2322万+12.21%28.681.96
12/091,4291,4831,4291,481+6.24%4,054,0003855億4062万+12.45%28.531.95
12/061,3741,3981,3691,394+1.46%1,793,0003628億9239万+6.66%26.851.84
12/051,3941,4071,3671,374-1.01%2,247,0003576億8590万+5.61%26.471.81
12/041,3941,3971,3741,388-1.91%2,542,0003613億3044万+7.18%26.741.83
12/031,4201,4291,4081,415+0.21%2,290,0003683億5920万+9.78%27.261.87
12/021,4011,4191,3961,412+0.79%2,131,0003675億7823万+10.14%27.21.86
11/291,3771,4021,3731,401-0.43%3,340,0003647億1466万+9.97%26.991.85
11/281,3941,4081,3811,407+3.08%2,242,0003662億7661万+11.05%27.11.86
11/271,3691,3921,3641,365-0.29%2,642,0003553億4298万+8.51%26.291.8
11/261,3551,3791,3451,369+2.55%3,587,0003563億8428万+9.35%26.371.81
11/251,2981,3361,2941,335+3.73%3,324,0003475億3324万+7.23%25.721.76
11/221,2991,3001,2811,287-0.39%2,232,0003350億3766万+3.87%24.791.7
11/211,2851,2941,2741,292+0.86%1,304,0003363億3929万+4.62%24.891.7
11/201,2911,2981,2781,281-0.54%829,0003334億7572万+3.98%24.681.69
11/191,2791,2981,2781,2880%1,146,0003352億9799万+4.8%24.811.7
11/181,2961,3061,2831,288+0.16%1,944,0003352億9799万+5.14%24.811.7
11/151,2841,2881,2761,286+0.47%1,936,0003347億7734万+5.41%24.771.7
11/141,2691,2851,2621,280+1.27%2,002,0003332億1539万+5.35%24.661.69
11/131,2471,2741,2431,264+2.02%3,014,0003290億5020万+4.55%24.351.67
11/121,2261,2411,2171,239+1.64%1,756,0003225億4209万+2.99%23.871.63
11/111,2271,2281,2051,219+3.39%1,411,0003173億3560万+1.67%23.481.61
11/081,1981,1991,1621,179-2.8%2,447,0003069億2261万-1.26%22.711.55
11/071,2341,2351,2101,213-1.7%1,034,0003157億7365万+1.76%23.371.6
11/061,2301,2471,2231,234+0.08%1,030,0003212億4046万+3.7%23.771.63
11/051,2291,2371,2241,233+0.65%1,172,0003209億8014万+3.79%23.751.63
11/011,2421,2421,2111,225-1.37%903,0003188億9754万+3.38%23.61.62
10/311,2401,2501,2351,242+0.08%1,508,0003233億2306万+5.08%23.921.64
10/301,2501,2511,2381,241+0.08%2,056,0003230億6274万+5.35%23.91.64