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
03/311,1401,1571,1161,150+2.22%132,800465億5168万+8.18%17.360.82
03/281,0961,1301,0741,125+3.59%119,300455億3968万+6.03%16.980.8
03/271,0971,1081,0761,0860%76,100439億6098万+2.45%16.390.78
03/261,0691,0981,0691,086+2.94%98,300439億6098万+2.36%16.390.78
03/251,0551,0841,0451,055+2.63%75,900427億610万-0.57%15.920.75
03/249991,0529991,028+5.11%89,900416億1315万-3.11%15.520.73
03/201,0031,010970978-3.17%69,600395億8917万-7.91%14.760.7
03/191,0161,0299931,010+2.02%45,700408億8452万-5.25%15.240.72
03/189991,009981990+2.17%62,300400億7492万-7.39%14.940.71
03/17983996963969-2.91%58,600392億2485万-9.69%14.630.69
03/141,0401,055998998-5.49%132,700403億9876万-7.42%15.060.71
03/131,0391,0641,0391,056+0.96%32,300427億4658万-2.22%15.940.75
03/121,0551,0641,0411,046-2.33%57,700423億4179万-3.06%15.790.75
03/111,0561,0871,0561,071+1.32%35,900433億5378万-0.65%16.170.77
03/101,0751,0761,0551,057-1.67%26,900427億8706万-2.04%15.950.76
03/071,0891,0891,0651,075-0.56%47,900435億1570万-0.74%16.230.77
03/061,0791,0991,0501,081-0.55%75,800437億5858万-0.37%16.320.77
03/051,1071,1071,0851,087+0.09%30,900440億145万-0.28%16.410.78
03/041,0321,0961,0321,086+2.94%71,900439億6098万-0.46%16.390.78
03/031,0471,0621,0221,055-2.22%69,200427億610万-3.39%15.920.75
02/281,0731,1411,0711,079-0.74%109,300436億7762万-1.55%16.290.77
02/271,0821,1031,0761,087-0.37%28,400440億145万-1.18%16.410.78
02/261,1011,1101,0901,091-2.59%20,200441億6337万-1.18%16.470.78
02/251,1151,1251,1101,120+0.72%27,100453億3729万+1.08%16.910.8
02/241,1291,1331,0841,112+0.27%30,000450億1345万+0.09%16.780.79
02/211,1101,1221,0971,109+0.91%47,400448億9201万-0.45%16.740.79
02/201,1191,1501,0761,099+0.37%122,400444億8721万-1.61%16.590.79
02/191,0901,1171,0801,095+0.18%53,700443億2529万-2.32%16.530.78
02/181,0521,0951,0521,093+2.73%35,000442億4433万-2.76%16.50.78
02/171,0321,0751,0321,064+2.7%65,700430億7042万-5.67%16.060.76
02/141,0681,0821,0201,036-3.54%94,900419億3699万-8.56%15.640.74
02/131,1001,1071,0701,074-2.36%22,600434億7522万-5.62%16.210.77
02/121,1201,1251,0901,100+0.36%60,500445億2769万-3.42%16.60.79
02/101,1011,1071,0861,096+1.67%39,300443億6577万-3.78%16.540.78
02/071,0821,0881,0601,078+2.47%49,000436億3714万-5.36%16.270.77
02/061,0361,0661,0361,052+1.25%41,300425億8466万-7.56%15.880.75
02/051,0061,0431,0061,039+1.96%100,000420億5843万-8.78%15.680.74
02/041,0431,0571,0191,019-7.19%104,700412億4883万-10.54%15.380.73
02/031,1121,1291,0861,098-3.51%81,700444億4673万-3.6%16.570.78
01/311,1701,1771,1181,138-0.52%142,000460億6592万+0.09%17.180.81
01/301,1771,1821,1131,144-4.27%137,100463億880万+0.88%17.270.82
01/291,1861,2141,1681,195+6.41%290,100483億7327万+5.66%18.040.85
01/281,1881,1991,1231,123+1.08%214,400454億5873万-0.18%16.950.8
01/271,0941,1181,0911,111-2.63%82,900449億7297万-0.89%16.770.79
01/241,1401,1701,1321,141-2.81%81,000461億8736万+1.97%17.220.82
01/231,2071,2101,1721,174-2%78,200475億2319万+5.1%17.720.84
01/221,1961,2221,1771,198+1.1%86,700484億9470万+7.64%18.080.86
01/211,2091,2101,1801,185-1.25%38,700479億6847万+6.95%17.890.85
01/201,2001,2211,1881,2000%69,400485億7566万+8.7%18.110.86
01/171,1761,2041,1731,200+1.35%88,000485億7566万+9.29%18.110.86
01/161,1991,2001,1821,184-0.59%62,400479億2799万+8.52%17.870.85
01/151,1991,1991,1811,191+1.79%62,300482億1135万+9.67%17.980.85
01/141,1691,1861,1501,170-2.5%91,800473億6127万+8.33%17.660.84
01/101,1971,2001,1751,200+0.76%102,900485億7566万+11.52%18.110.86
01/091,1841,2001,1711,191+2.67%191,800482億1135万+11.31%17.980.85
01/081,1161,1601,1151,160+5.84%112,200469億5647万+9.13%17.510.83
01/071,1141,1141,0921,096-0.63%45,900443億6577万+3.69%16.540.78
01/061,0891,1151,0751,103+2.22%77,300446億4913万+4.75%16.650.79
2013
12/301,0801,0801,0601,079+0.75%65,800436億7762万+2.96%16.290.77
12/271,0741,0741,0511,071+0.56%57,700433億5378万+2.59%16.170.77
12/261,0361,0681,0361,065+3.2%40,000431億1090万+2.4%16.080.76
12/251,0331,0381,0201,0320%55,500417億7507万-0.29%15.580.74
12/241,0451,0471,0261,032-1.43%65,800417億7507万0%15.580.74
12/201,0461,0591,0381,047-1.32%70,200423億8227万+1.85%15.80.75
12/191,0721,0721,0551,061+0.47%55,700429億4898万+3.51%16.010.76
12/181,0541,0651,0391,056+0.38%65,700427億4658万+3.53%15.940.75
12/171,0431,0581,0431,052+1.74%33,600425億8466万+3.65%15.880.75
12/161,0671,0671,0331,034-2.82%55,300418億5603万+2.38%15.610.74
12/131,0631,0741,0501,064-0.65%91,500430億7042万+5.87%16.060.76
12/121,0791,0791,0541,071-0.37%50,900433億5378万+7.21%16.170.77
12/111,0761,0951,0511,075-1.1%80,400435億1570万+8.26%16.230.77
12/101,0801,0951,0661,087+0.65%94,300440億145万+10.13%16.410.78
12/091,0601,0801,0601,080+2.27%104,000437億1810万+10.09%16.30.77
12/061,0201,0571,0201,056+2.82%95,300427億4658万+8.42%15.940.75
12/051,0551,0551,0231,027-1.06%76,900415億7267万+5.99%15.50.73
12/041,0471,0591,0311,038-2.54%64,300420億1795万+7.56%15.670.74
12/031,0731,0741,0551,065+0.28%72,900431億1090万+10.82%16.080.76
12/021,0561,0691,0431,062+1.72%109,400429億8946万+10.97%16.030.76
11/291,0331,0571,0241,044+1.56%121,600422億6083万+9.55%15.760.75
11/281,0181,0291,0151,028+2.09%94,000416億1315万+8.1%15.520.73
11/279951,0179921,007+1.51%104,200407億6308万+6.11%15.20.72
11/26982998978992+1.22%120,500401億5588万+4.42%14.970.71
11/25984987966980+1.14%119,400396億7012万+3.16%14.790.7
11/22979982962969-0.21%100,100392億2485万+2%14.630.69
11/21947971940971+2.97%93,300393億581万+2.21%14.660.69
11/20947958938943-0.74%49,700381億7237万-0.63%14.230.67
11/19948955936950-0.31%68,600384億5573万+0.21%14.340.68
11/18955960947953-0.21%51,000385億7717万+0.53%14.380.68
11/15948956935955+1.7%96,800386億5813万+0.95%14.410.68
11/14941945930939+0.64%78,300380億1046万-0.53%14.170.67
11/13928939922933+0.86%66,600377億6758万-1.06%14.080.67
11/12920929914925+1.2%63,700374億4374万-1.7%13.960.66
11/11926927911914+0.33%56,000369億9846万-2.77%13.80.65
11/08912915905911-0.98%54,900368億7702万-3.09%13.750.65
11/07931933917920-1.81%43,100372億4134万-2.23%13.890.66
11/06924940920937+1.96%34,200379億2950万-0.64%14.140.67
11/05926937913919+0.77%48,200372億86万-2.65%13.870.66
11/01926929900912-1.08%74,100369億1750万-3.59%13.770.65
10/31933934918922-1.07%57,600373億2230万-2.85%13.920.66
10/30953955927932-0.96%69,600377億2710万-2.1%14.070.67