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
03/311,0331,0331,0041,022+0.69%145,800369億2567万-7.84%-0.31
03/281,0011,0179941,015+0.79%187,400366億7275万-8.81%-0.3
03/279931,0119931,007-0.3%273,300363億8371万-9.85%-0.3
03/261,0121,0449991,010+0.1%519,800364億9210万-9.9%-0.3
03/251,0001,0391,0001,009-0.79%447,600364億5597万-10.31%-0.3
03/241,0021,0421,0001,017-6.87%795,700367億4501万-9.92%-0.31
03/201,1181,1281,0911,092-2.33%181,400394億5482万-3.62%-0.33
03/191,1601,1611,1121,118-2.95%126,300403億9422万-1.41%-0.34
03/181,1301,1581,1261,152+3.41%106,500416億2267万+1.59%-0.35
03/171,1111,1321,1081,114-1.15%148,800402億4970万-1.68%-0.33
03/141,1681,1751,1251,127-4.49%321,600407億1940万-0.44%-0.34
03/131,1651,1851,1551,180+1.11%94,200426億3433万+4.42%-0.35
03/121,1651,1781,1601,167-0.6%111,800421億6463万+3.73%-0.35
03/111,1761,1831,1621,174+0.34%137,700424億1755万+4.73%-0.35
03/101,1731,1751,1541,170+0.69%120,200422億7303万+4.09%-0.35
03/071,1661,1701,1541,162+1.4%117,500419億8398万+3.01%-0.35
03/061,1461,1641,1401,146+0.53%148,200414億589万+1.15%-0.34
03/051,1491,1631,1391,140+0.53%96,300411億8910万-0.09%-0.34
03/041,1251,1501,1171,134+1.16%153,700409億7232万-1.22%-0.34
03/031,1101,1241,0831,121-0.09%142,300405億262万-2.86%-0.34
02/281,1381,1561,1191,122-1.06%272,300405億3875万-3.44%-0.34
02/271,1321,1441,1231,134+0.09%111,600409億7232万-3.16%-0.34
02/261,1401,1491,1281,133-0.96%78,000409億3619万-4.06%-0.34
02/251,1381,1581,1361,144+2.69%164,200413億3363万-4.03%-0.34
02/241,1201,1411,1041,114-0.71%163,300402億4970万-7.4%-0.33
02/211,1071,1311,1071,122+1.17%136,300405億3875万-7.58%-0.34
02/201,1101,1291,1051,109-0.54%141,300400億6905万-9.47%-0.33
02/191,1101,1371,1081,115-0.54%136,300402億8583万-9.86%-0.33
02/181,1151,1351,1021,121+1.26%185,100405億262万-10.18%-0.34
02/171,0921,1131,0781,107+0.64%166,300399億9679万-12.14%-0.33
02/141,1251,1461,0701,100-1.08%288,700397億4387万-13.45%-0.33
02/131,1311,1401,1051,112-2.54%140,800401億7744万-13.26%-0.33
02/121,1161,1521,1161,141+2.98%298,200412億2523万-11.55%-0.34
02/101,1241,1361,0951,108+0.64%300,800400億3292万-14.7%-0.33
02/071,0891,1201,0791,101+3.19%380,800397億8000万-15.89%-0.33
02/061,0521,0761,0451,067+1.62%354,300385億5155万-19.11%-0.32
02/051,1001,1011,0391,050-2.42%748,500379億3733万-20.93%-0.32
02/041,0941,1361,0301,076-14.81%921,100388億7673万-19.52%-0.32
02/031,2811,2901,2521,263+0.08%384,300456億3319万-6.1%-0.38
01/311,2991,3051,2521,262-2.09%312,100455億9706万-6.24%-0.38
01/301,3051,3081,2801,289-4.52%244,500465億7259万-4.31%-0.39
01/291,3391,3501,3241,350+3.05%112,800487億7657万+0.37%-0.41
01/281,2801,3391,2801,310+2.66%259,000473億3134万-2.24%-0.39
01/271,2921,3051,2751,276-3.7%228,500461億289万-4.49%-0.38
01/241,3221,3321,3091,325-1.56%359,300478億7330万-0.6%-0.4
01/231,4051,4061,3411,346-3.51%301,700486億3205万+1.36%-0.4
01/221,4001,4011,3661,395-0.57%250,400504億246万+5.28%-0.42
01/211,4081,4281,4031,403-0.07%209,500506億9150万+6.37%-0.42
01/201,4081,4091,3931,404+0.43%139,900507億2763万+6.93%-0.42
01/171,4001,4081,3711,398+0.22%219,400505億1085万+7.04%-0.42
01/161,4211,4281,3911,395-1.06%256,800504億246万+7.31%-0.42
01/151,4311,4311,3961,410+0.64%221,900509億4442万+9.05%-0.42
01/141,3771,4231,3551,401-0.43%394,800506億1924万+8.86%-0.42
01/101,3801,4101,3701,407+2.25%340,700508億3602万+9.92%-0.42
01/091,3751,3771,3591,3760%180,300497億1597万+8.18%-0.41
01/081,3351,3781,3351,376+3.77%190,300497億1597万+8.77%-0.41
01/071,3511,3551,3251,326-2.14%273,100479億943万+5.41%-0.4
01/061,3701,3711,3451,355-1.02%295,900489億5722万+8.14%-0.41
2013
12/301,3671,4141,3601,369+1.26%645,200494億6305万+9.87%-0.41
12/271,3021,3541,3001,352+4.32%422,600488億4883万+9.39%-0.41
12/261,2601,3011,2511,296+2.86%251,500468億2551万+5.62%-0.39
12/251,2691,2691,2531,260-1.33%158,400455億2480万+3.36%-0.38
12/241,2961,3001,2581,277-1.24%301,900461億3902万+5.28%-0.38
12/201,2891,3031,2681,293+0.54%274,000467億1711万+7.13%-0.39
12/191,2711,3031,2631,286+3.38%474,500464億6420万+7.17%-0.39
12/181,2121,2461,2111,244+2.3%230,800449億4671万+4.27%-0.37
12/171,2041,2191,2041,216+1%92,200439億3504万+2.27%-0.37
12/161,2001,2151,1961,204-0.5%153,300435億147万+1.69%-0.36
12/131,2041,2291,1811,210-0.08%153,200437億1826万+2.8%-0.36
12/121,2161,2231,1921,211-3.04%281,100437億5439万+3.59%-0.36
12/111,2521,2581,2391,2490%77,500451億2736万+7.49%-0.38
12/101,2641,2641,2431,249-0.24%110,100451億2736万+8.23%-0.38
12/091,2671,2741,2361,252+0.64%181,800452億3575万+9.34%-0.38
12/061,2481,2581,2331,244+0.4%314,200449億4671万+9.41%-0.37
12/051,2311,2421,2261,239+0.65%242,600447億6605万+9.74%-0.37
12/041,2331,2381,2141,231-0.73%191,000444億7700万+9.81%-0.37
12/031,2381,2451,2121,240-0.24%205,900448億218万+11.41%-0.37
12/021,2031,2471,2031,243+3.67%365,300449億1057万+12.49%-0.37
11/291,2001,2061,1771,199-0.58%169,000433億2082万+9%-0.36
11/281,2191,2351,2011,206-0.17%219,100435億7373万+10.04%-0.36
11/271,1761,2271,1701,208+1.43%283,800436億4600万+10.72%-0.36
11/261,1711,1981,1531,191+1.36%308,900430億3177万+9.57%-0.36
11/251,1361,1801,1281,175+4.17%451,700424億5368万+8.49%-0.35
11/221,1241,1341,1081,128+1.44%432,900407億5553万+4.35%-0.34
11/211,1061,1241,1031,112+0.54%202,000401億7744万+3.06%-0.33
11/201,1011,1101,0931,106+0.45%126,400399億6066万+2.69%-0.33
11/191,1271,1271,0891,101-2.22%230,100397億8000万+2.42%-0.33
11/181,1461,1461,1181,126-0.27%140,200406億8327万+4.94%-0.34
11/151,1291,1411,1241,129+1.26%220,600407億9166万+5.61%-0.34
11/141,1311,1431,1101,115-1.33%268,800402億8583万+4.79%-0.33
11/131,1081,1391,0911,130+1.99%394,300408億2779万+6.6%-0.34
11/121,1031,1181,0601,108+9.38%736,600400億3292万+5.12%-0.33
11/111,0331,0371,0101,013-1.17%131,600366億49万-3.52%-0.3
11/081,0261,0381,0181,025-0.58%88,900370億3406万-2.38%-0.31
11/071,0451,0511,0311,031-1.34%64,500372億5085万-1.81%-0.31
11/061,0231,0511,0151,045+1.55%108,700377億5668万-0.67%-0.31
11/051,0441,0571,0241,029-1.53%157,700371億7858万-2.19%-0.31
11/011,0421,0501,0351,045+0.29%126,500377億5668万-0.85%-0.31
10/311,0371,0521,0351,042+0.29%102,000376億4828万-1.33%-0.31
10/301,0441,0521,0391,039-0.1%121,800375億3989万-1.89%-0.31