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
03/31345352341351+3.54%5,567,0001868億9469万-4.36%-0.94
03/28340341331339-1.17%7,191,0001805億513万-7.88%-0.9
03/27340344332343-1.15%7,155,0001826億3498万-7.05%-0.92
03/26335347326347+4.52%9,519,0001847億6484万-6.47%-0.93
03/25331334316332-0.6%9,098,0001767億7789万-10.99%-0.89
03/24348350331334-4.57%10,302,0001778億4281万-10.7%-0.89
03/20360362349350-1.69%5,603,0001863億6223万-6.91%-0.93
03/19361365353356-0.56%4,949,0001895億5701万-5.82%-0.95
03/18362368357358+1.13%5,111,0001906億2194万-5.54%-0.96
03/17357359350354-0.84%4,386,0001884億9208万-7.09%-0.94
03/14365366356357-5.31%7,201,0001900億8947万-6.79%-0.95
03/13380382375377-0.53%3,257,0002007億3874万-1.82%-1.01
03/12386387379379-3.07%3,602,0002018億367万-1.3%-1.01
03/11394396386391+0.26%2,903,0002081億9323万+1.56%-1.04
03/10390392387390+0.26%3,866,0002076億6077万+1.3%-1.04
03/07395397384389-0.26%4,418,0002071億2831万+0.26%-1.04
03/06384390380390+1.56%4,522,0002076億6077万0%-1.04
03/05376388374384+2.95%7,669,0002044億6599万-2.54%-1.02
03/04369379368373-0.8%4,369,0001986億889万-6.05%-1
03/03375378366376-2.34%5,395,0002002億628万-6.23%-1
02/28378388377385+2.94%6,217,0002049億9845万-5.41%-1.03
02/27380381371374-2.6%6,068,0001991億4135万-9.22%-1
02/26384389381384-0.78%4,462,0002044億6599万-8.13%-1.02
02/25386390383387+0.78%4,593,0002060億6338万-8.51%-1.03
02/24378388376384+2.4%6,213,0002044億6599万-10.28%-1.02
02/21366375366375+1.9%4,590,0001996億7382万-13.59%-1
02/20382385366368-4.17%5,023,0001959億4657万-16.36%-0.98
02/19381385378384-0.26%4,462,0002044億6599万-13.9%-1.02
02/18380387374385+2.12%6,336,0002049億9845万-14.44%-1.03
02/17379382373377+0.53%4,848,0002007億3874万-16.96%-1.01
02/14386391370375-3.85%5,600,0001996億7382万-18.12%-1
02/13397398387390-2.01%3,942,0002076億6077万-15.58%-1.04
02/12398401391398+1.02%3,950,0002119億2048万-14.41%-1.06
02/10406406390394-1.01%4,374,0002097億9062万-15.81%-1.05
02/07403412393398+3.38%4,851,0002119億2048万-15.5%-1.06
02/06385393380385-0.77%7,000,0002049億9845万-18.78%-1.03
02/05405405378388-0.26%11,259,0002065億9584万-18.66%-1.04
02/04400404389389-5.58%7,336,0002071億2831万-18.79%-1.04
02/03418425403412-8.24%9,236,0002193億7497万-14.52%-1.1
01/31460463444449-1.54%3,538,0002390億7612万-7.23%-1.2
01/30460462452456-2.77%4,592,0002428億336万-5.79%-1.22
01/29480482462469-0.64%6,125,0002497億2539万-3.1%-1.25
01/28460483455472-1.05%12,647,0002513億2278万-2.28%-1.26
01/27482489472477-6.1%10,412,0002539億8510万-1.04%-1.27
01/24505515503508-1.74%6,829,0002704億9147万+5.61%-1.36
01/23527529517517-1.15%5,542,0002752億8364万+7.93%-1.38
01/22516530515523+1.55%5,889,0002784億7842万+9.64%-1.4
01/215165215125150%4,234,0002742億1871万+8.65%-1.37
01/20522522506515-1.9%4,325,0002742億1871万+9.11%-1.37
01/17519526519525-0.38%3,532,0002795億4335万+11.94%-1.4
01/16521537519527+0.96%8,349,0002806億827万+13.09%-1.41
01/15494524493522+7.85%12,779,0002779億4596万+12.74%-1.39
01/14483493473484+0.41%10,287,0002577億1234万+5.22%-1.29
01/10469482467482+1.69%5,512,0002566億4742万+4.78%-1.29
01/09478479472474-1.46%3,352,0002523億8771万+3.27%-1.27
01/08470481468481+4.11%3,987,0002561億1495万+4.79%-1.28
01/07464470461462-0.65%3,314,0002459億9814万+0.87%-1.23
01/06471472463465-2.52%4,682,0002475億9554万+1.31%-1.24
2013
12/30472479470477+2.36%4,247,0002539億8510万+3.92%-1.27
12/27466468456466+0.43%3,271,0002481億2800万+1.53%-1.24
12/26455466454464+3.34%2,778,0002470億6307万+1.09%-1.24
12/25449455446449-0.44%4,007,0002390億7612万-1.97%-1.2
12/24464464449451-1.53%4,504,0002401億4105万-1.53%-1.2
12/20456459452458-0.65%2,945,0002438億6829万0%-1.22
12/19466468458461+0.88%5,032,0002454億6568万+0.88%-1.23
12/18441458440457+2.93%4,391,0002433億3583万+0.22%-1.22
12/17443451442444+0.91%3,286,0002364億1380万-2.2%-1.19
12/16453453436440-3.3%5,824,0002342億8395万-2.87%-1.17
12/13454461448455+0.22%7,818,0002422億7090万+0.89%-1.21
12/12455457446454-1.73%4,646,0002417億3844万+1.11%-1.21
12/11460467456462-1.28%3,414,0002459億9814万+3.36%-1.23
12/10465469461468+0.43%4,796,0002491億9293万+4.93%-1.25
12/09456467455466+6.15%9,157,0002481億2800万+4.95%-1.24
12/06434447432439+0.23%5,580,0002337億5148万-0.9%-1.17
12/05448456438438-2.01%7,898,0002332億1902万-1.35%-1.17
12/04451457441447-4.28%9,990,0002380億1119万+0.22%-1.19
12/03470480465467+0.43%7,342,0002486億6046万+4.47%-1.25
12/024634674574650%4,887,0002475億9554万+3.79%-1.24
11/29466470460465-1.27%5,890,0002475億9554万+3.79%-1.24
11/28473477464471+1.29%3,973,0002507億9032万+4.9%-1.26
11/27466472463465-1.06%3,170,0002475億9554万+3.33%-1.24
11/26469474459470-1.26%6,236,0002502億5785万+4.21%-1.25
11/25480484472476-0.42%6,522,0002534億5263万+5.31%-1.27
11/22473480467478+3.24%10,859,0002545億1756万+5.75%-1.28
11/21453464451463+3.58%5,978,0002465億3061万+2.43%-1.24
11/20450453444447-0.22%3,415,0002380億1119万-1.11%-1.19
11/19442453439448+0.22%3,985,0002385億4366万-0.88%-1.2
11/18449455443447+1.36%6,130,0002380億1119万-1.11%-1.19
11/15435443430441+4.26%7,907,0002348億1641万-2.43%-1.18
11/14411428409423+2.92%6,684,0002252億3207万-6.42%-1.13
11/13407412402411+0.49%4,386,0002188億4250万-9.27%-1.1
11/12391409390409+4.87%8,327,0002177億7758万-9.71%-1.09
11/11411415382390-4.88%11,323,0002076億6077万-14.1%-1.04
11/08406417406410-2.15%5,680,0002183億1004万-10.09%-1.09
11/07422423414419-0.24%5,162,0002231億221万-8.32%-1.12
11/06420428410420+0.96%9,212,0002236億3468万-8.3%-1.12
11/05418419409416-8.57%12,884,0002215億482万-9.37%-1.11
11/01470471444455-2.99%5,006,0002422億7090万-1.3%-1.21
10/31483486467469-2.9%2,834,0002497億2539万+1.74%-1.25
10/30479486476483+2.33%3,920,0002571億7988万+5%-1.29