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
202110/1, 株式分割 1→3
2014
03/311,4601,4681,4271,437-0.12%3,125,7005585億3574万-1.53%33.290.85
03/281,4301,4501,4231,438-0.8%2,368,2005591億8369万-1.55%33.330.85
03/271,4231,4551,4151,450+0.69%3,071,1005637億1936万-0.75%33.60.86
03/261,4481,4631,4371,440+0.47%3,085,8005598億3164万-1.44%33.370.86
03/251,4431,4751,4331,433-0.46%3,897,9005572億3983万-1.96%33.210.85
03/241,3971,4551,3971,440+3.1%6,334,5005598億3164万-1.44%33.370.86
03/201,4421,4431,3931,397-2.22%3,355,2005429億8486万-4.34%32.370.83
03/191,4651,4651,4221,428-2.06%3,710,4005552億9597万-2.3%33.10.85
03/181,4551,4681,4431,458+1.74%2,635,2005669億5913万-0.32%33.790.87
03/171,4201,4351,4101,433+0.35%3,108,6005572億3983万-2.03%33.210.85
03/141,4331,4471,4181,428-4.46%8,712,9005552億9597万-2.3%33.10.85
03/131,5031,5181,4921,495+0.45%2,505,9005812億1410万+2.4%34.640.89
03/121,5021,5121,4851,488-2.4%3,017,1005786億2229万+2.08%34.490.88
03/111,5131,5281,5001,525+0.22%1,977,3005928億7726万+4.96%35.340.91
03/101,5231,5321,5101,5220%3,059,4005915億8135万+4.94%35.260.9
03/071,5331,5381,5101,522+2.24%4,336,8005915億8135万+4.87%35.260.9
03/061,4681,4951,4621,488+2.41%2,967,0005786億2229万+2.43%34.490.88
03/051,4321,4631,4321,453+1.75%4,282,2005650億1527万-0.39%33.680.86
03/041,4271,4451,4231,428-1.61%3,088,5005552億9597万-2.44%33.10.85
03/031,4401,4581,4101,452-0.8%4,482,6005643億6731万-1.52%33.640.86
02/281,4481,4921,4451,463+0.92%5,767,2005689億299万-1.46%33.910.87
02/271,4581,4731,4421,450-0.91%3,587,1005637億1936万-3.07%33.60.86
02/261,4581,4851,4581,463-1.01%3,122,7005689億299万-2.96%33.910.87
02/251,4931,4971,4721,478+0.57%3,035,7005747億3457万-2.48%34.260.88
02/241,4551,4801,4551,470-0.56%2,689,2005714億9480万-3.35%34.060.87
02/211,4421,4851,4421,478+3.5%4,258,2005747億3457万-3.25%34.260.88
02/201,4601,4631,4231,428-1.72%3,730,8005552億9597万-7.01%33.10.85
02/191,4401,4601,4351,453-0.68%2,975,1005650億1527万-5.93%33.680.86
02/181,4371,4751,4331,463+3.17%3,613,8005689億299万-5.59%33.910.87
02/171,4171,4271,4031,418+0.24%3,603,6005514億825万-8.91%32.870.84
02/141,4371,4571,4071,415-1.74%5,204,7005501億1234万-9.64%32.790.84
02/131,4451,4551,4321,440-1.48%4,213,5005598億3164万-8.63%33.370.86
02/121,4831,4851,4471,462+0.92%5,286,9005682億5503万-7.72%33.870.87
02/101,4501,4581,4371,448+2%3,374,4005630億7141万-9.02%33.560.86
02/071,4021,4371,3901,420+2.4%4,659,6005520億5620万-11.31%32.910.84
02/061,4181,4201,3831,387-2.46%5,915,1005390億9714万-13.93%32.130.82
02/051,4231,4401,3931,422+2.65%7,348,5005527億416万-12.41%32.940.84
02/041,3931,4101,3771,385-3.03%8,928,6005384億4918万-15.13%32.090.82
02/031,4781,4951,4231,428-8.64%9,498,9005552億9597万-13.01%33.10.85
01/311,5921,5931,5431,563-0.32%5,189,7006077億8019万-5.2%36.230.93
01/301,5681,5751,5481,568-3.59%5,957,7006097億2405万-5.06%36.340.93
01/291,6171,6421,6081,627+2.09%5,445,9006324億241万-1.65%37.690.97
01/281,6421,6471,5901,593-5.16%8,017,2006194億4335万-3.49%36.920.95
01/271,6601,6871,6531,680-2.14%3,912,3006531億3692万+1.88%38.931
01/241,7231,7371,7001,717-1.9%7,548,3006673億9189万+4.36%39.781.02
01/231,7371,7871,7331,7500%6,175,5006803億5095万+6.77%40.551.04
01/221,6701,7601,6701,750+6.28%10,972,8006803億5095万+7.23%40.551.04
01/211,6271,6601,6231,647+2.17%3,462,9006401億7785万+1.33%38.160.98
01/201,6471,6481,6021,612-2.03%3,085,5006265億7083万-0.7%37.350.96
01/171,6621,6731,6431,645-1.69%4,609,8006395億2990万+1.48%38.120.98
01/161,6831,6971,6671,673+0.4%4,145,7006505億4510万+3.42%38.780.99
01/151,6071,6731,6021,667+6.84%6,418,5006479億5329万+3.26%38.620.99
01/141,5821,6071,5571,560-4.78%6,433,5006064億8428万-3.23%36.150.93
01/101,6251,6421,5801,638-0.51%6,981,3006369億3808万+1.63%37.970.97
01/091,6701,6701,6401,647-1.98%4,151,7006401億7785万+2.21%38.160.98
01/081,6551,6801,6371,680+2.44%2,986,5006531億3692万+4.41%38.931
01/071,6331,6571,6281,640-0.4%3,742,5006375億8604万+2.18%380.97
01/061,6671,6831,6351,647-1.98%5,988,9006401億7785万+2.79%38.160.98
2013
12/301,6901,6931,6631,680+0.4%3,013,8006531億3692万+5.13%38.931
12/271,6971,7001,6531,673-0.59%3,409,8006505億4510万+5.11%38.770.99
12/261,6671,6931,6631,683+1.92%3,724,2006544億3282万+6.27%39.011
12/251,6151,6531,6121,652+1.95%3,526,5006421億2171万+5%38.270.98
12/241,6351,6371,6121,620-0.31%3,434,4006298億1060万+3.51%37.540.96
12/201,6151,6251,6021,625-0.51%3,567,0006317億5446万+4.3%37.650.97
12/191,6421,6451,6271,633+1.87%5,283,3006349億9422万+5.24%37.850.97
12/181,5531,6071,5521,603+3.33%5,868,3006233億3106万+3.71%37.150.95
12/171,5671,5731,5481,552-0.21%3,064,5006032億4451万+0.76%35.960.92
12/161,5931,5931,5521,555-1.58%2,505,9006045億4042万+1.24%36.030.92
12/131,5681,5931,5581,580+1.07%9,913,5006142億5972万+3.27%36.610.94
12/121,5531,5731,5521,563-0.85%2,690,1006077億8019万+2.65%36.230.93
12/111,5671,5831,5581,577+0.21%2,170,2006129億6381万+3.93%36.530.94
12/101,5901,5921,5701,573-1.26%2,988,3006116億6791万+4.19%36.460.93
12/091,6031,6051,5731,593+1.59%3,575,1006194億4335万+6.15%36.920.95
12/061,5481,5721,5421,568+0.11%3,968,7006097億2405万+5.19%36.340.93
12/051,5721,5921,5551,567-0.84%3,279,9006090億7609万+5.57%36.30.93
12/041,5671,5871,5431,580-1.25%3,380,7006142億5972万+7.05%36.610.94
12/031,5981,6151,5931,600+1.37%4,978,2006220億3516万+8.99%37.080.95
12/021,5651,5871,5531,578-0.94%3,924,9006136億1177万+8.18%36.570.94
11/291,6001,6021,5731,593-1.14%4,041,0006194億4335万+9.81%36.920.95
11/281,6071,6181,5981,612+1.58%4,545,3006265億7083万+11.77%37.350.96
11/271,5481,6001,5471,587+1.71%4,826,1006168億5153万+10.72%36.770.94
11/261,5381,5731,5381,560+0.43%5,006,7006064億8428万+9.4%36.150.93
11/251,5331,5581,5321,553+2.87%4,936,8006038億9247万+9.31%35.990.92
11/221,4971,5321,4951,510+2.49%8,439,0005870億4568万+6.71%34.990.9
11/211,4471,4771,4431,473+3.15%4,695,6005727億9071万+4.42%34.140.88
11/201,4401,4481,4231,428-0.12%3,176,1005552億9597万+1.59%33.10.85
11/191,4481,4501,4221,430-2.05%4,132,8005559億4392万+1.85%33.140.85
11/181,4801,4801,4521,460-1.02%4,697,7005676億708万+4.29%33.830.87
11/151,4901,4951,4601,475-0.11%5,809,8005734億3866万+5.81%34.180.88
11/141,4601,4921,4571,477+1.49%5,166,9005740億8661万+6.54%34.220.88
11/131,4301,4581,4231,455+0.81%3,274,8005656億6322万+5.82%33.720.86
11/121,4181,4471,4131,443+1.88%3,912,6005611億2755万+5.74%33.450.86
11/111,4171,4281,4101,417+1.19%2,624,1005507億6030万+4.47%32.830.84
11/081,3851,4121,3831,400-0.59%2,735,4005442億8076万+3.78%32.440.83
11/071,3881,4151,3831,408+0.72%3,506,4005475億2053万+4.94%32.630.84
11/061,3721,4301,3701,398+2.07%4,767,9005436億3281万+4.59%32.40.83
11/051,3471,3801,3401,370+2.75%4,540,2005326億1760万+2.85%31.750.81
11/011,3751,3751,3151,333-3.85%7,725,9005183億6263万+0.25%30.90.79
10/311,3851,4131,3831,387+0.24%3,565,5005390億9714万+4.34%32.130.82
10/301,3831,3971,3651,383+1.1%4,772,7005378億123万+4.4%32.050.82