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
03/311,5121,5161,4941,507-0.33%70,800628億2197万+0.47%-2.51
03/281,4881,5191,4821,512-0.2%127,300630億3041万+0.73%-2.52
03/271,4461,5211,4341,515+2.57%312,900631億5547万+0.93%-2.52
03/261,5401,5421,4761,477-4.09%490,600615億7137万-1.66%-2.46
03/251,5501,5631,5381,540+0.13%229,300641億9764万+2.39%-2.57
03/241,4941,5471,4941,538+3.71%208,000641億1426万+2.33%-2.56
03/201,4911,5011,4821,483-0.54%64,400618億2149万-1.26%-2.47
03/191,4991,5031,4801,491-0.53%83,400621億5498万-0.8%-2.48
03/181,4781,5041,4701,499+2.74%83,900624億8848万-0.27%-2.5
03/171,4731,4731,4511,459-1.35%78,900608億2101万-2.86%-2.43
03/141,4801,4881,4701,479-0.8%130,700616億5474万-1.33%-2.46
03/131,4991,5001,4911,491-0.13%45,100621億5498万-0.27%-2.48
03/121,4961,5021,4921,493-0.8%50,800622億3836万+0.2%-2.49
03/111,4991,5051,4971,505+0.6%34,700627億3860万+1.35%-2.51
03/101,5031,5031,4921,496-0.13%54,200623億6342万+1.01%-2.49
03/071,4981,5051,4911,498+0.54%64,300624億4679万+1.35%-2.5
03/061,5001,5001,4811,490-0.13%60,100621億1330万+1.02%-2.48
03/051,4991,5051,4831,4920%55,500621億9667万+1.29%-2.49
03/041,4781,4921,4681,492+0.67%75,800621億9667万+1.57%-2.49
03/031,4791,4871,4581,482+0.07%78,400617億7980万+1.09%-2.47
02/281,4901,4911,4631,481-0.94%97,300617億3812万+1.16%-2.47
02/271,5161,5161,4931,495-1.45%84,000623億2173万+2.19%-2.49
02/261,5251,5281,5171,517-0.85%60,100632億3884万+3.83%-2.53
02/251,5441,5481,5191,530-0.33%102,700637億8077万+4.94%-2.55
02/241,5271,5411,5151,535+0.33%88,800639億8920万+5.5%-2.56
02/211,5221,5391,5211,530+0.53%59,100637億8077万+5.44%-2.55
02/201,5411,5411,5121,522-1.49%67,400634億4727万+5.18%-2.54
02/191,5231,5541,5221,545+1.71%285,400644億607万+6.99%-2.57
02/181,5091,5241,5031,519+0.46%126,000633億2221万+5.56%-2.53
02/171,5091,5171,4961,5120%113,900630億3041万+5.37%-2.52
02/141,4991,5151,4811,512+0.33%228,300630億3041万+5.66%-2.52
02/131,5171,5351,5011,507+0.47%251,400628億2197万+5.61%-2.51
02/121,4671,5031,4671,500+2.53%240,000625億3017万+5.41%-2.5
02/101,4001,4681,4001,463+5.56%269,300609億8775万+3.1%-2.44
02/071,3901,3941,3661,386+0.43%117,700577億7787万-2.12%-2.31
02/061,3741,3911,3641,380+0.88%102,000575億2775万-2.47%-2.3
02/051,3751,3801,3531,368+0.07%108,500570億2751万-3.25%-2.28
02/041,3991,3991,3511,367-2.57%193,200569億8582万-3.12%-2.28
02/031,4201,4251,4021,403-1.27%86,800584億8655万-0.5%-2.34
01/311,4251,4451,4101,4210%118,600592億3691万+1%-2.37
01/301,4241,4281,4121,421-1.39%117,400592億3691万+1.14%-2.37
01/291,4141,4421,4141,441+2.42%92,500600億7064万+2.64%-2.4
01/281,4131,4241,4061,407-0.28%98,300586億5329万+0.36%-2.34
01/271,4161,4221,4021,411-1.54%196,300588億2004万+0.71%-2.35
01/241,4381,4491,4291,433-0.62%123,100597億3715万+2.28%-2.39
01/231,4551,4551,4401,442-0.83%109,500601億1233万+3.07%-2.4
01/221,4541,4571,4461,454+0.41%77,600606億1257万+4.01%-2.42
01/211,4521,4601,4421,4480%110,700603億6245万+3.72%-2.41
01/201,4431,4501,4381,448+0.7%100,000603億6245万+3.8%-2.41
01/171,4361,4431,4361,438+0.14%76,000599億4558万+3.23%-2.4
01/161,4311,4441,4311,436+0.42%153,400598億6221万+3.16%-2.39
01/151,4281,4301,4221,430+0.7%66,000596億1209万+2.8%-2.38
01/141,4301,4311,4201,420-0.77%117,400591億9522万+2.08%-2.37
01/101,4291,4311,4161,431+0.92%178,100596億5378万+2.88%-2.38
01/091,4101,4181,4061,418+0.57%113,800591億1185万+2.01%-2.36
01/081,4121,4121,4031,410+0.5%87,900587億7835万+1.37%-2.35
01/071,4131,4131,4021,403+0.07%104,600584億8655万+0.86%-2.34
01/061,3971,4081,3901,402+1.45%160,300584億4486万+0.72%-2.34
2013
12/301,3701,3821,3581,382+1.99%143,500576億1112万-0.86%-2.47
12/271,3771,3851,3481,355+0.3%258,100564億8558万-2.94%-2.42
12/261,3091,3581,3081,351+3.21%234,700563億1883万-3.43%-2.41
12/251,3171,3171,3041,309-1.13%269,700545億6799万-6.7%-2.34
12/241,3461,3471,3211,324-2.07%272,500551億9329万-5.9%-2.36
12/201,3621,3661,3491,352-1.24%257,500563億6052万-4.11%-2.41
12/191,3791,3861,3661,369-1.01%173,500570億6920万-3.05%-2.44
12/181,3821,3931,3801,383-0.22%145,600576億5281万-2.19%-2.47
12/171,3881,3921,3831,386-0.29%108,000577億7787万-2.05%-2.47
12/161,4011,4051,3901,390-0.86%131,300579億4462万-1.91%-2.48
12/131,4011,4101,4001,402-0.14%211,900584億4486万-1.27%-2.5
12/121,4041,4051,4011,4040%93,200585億2823万-1.34%-2.51
12/111,4051,4081,4041,404-0.21%81,200585億2823万-1.61%-2.51
12/101,4061,4091,4051,407-0.35%109,900586億5329万-1.61%-2.51
12/091,4101,4151,4091,412+0.36%55,600588億6173万-1.47%-2.52
12/061,4101,4111,4061,407-0.21%82,900586億5329万-2.09%-2.51
12/051,4221,4231,4101,410-0.7%85,400587億7835万-2.15%-2.52
12/041,4201,4251,4171,4200%101,900591億9522万-1.73%-2.54
12/031,4291,4291,4201,420-0.07%66,900591億9522万-2%-2.54
12/021,4221,4311,4211,4210%62,500592億3691万-2.2%-2.54
11/291,4201,4251,4191,421+0.07%66,300592億3691万-2.54%-2.54
11/281,4301,4341,4151,420-0.63%132,300591億9522万-3.07%-2.54
11/271,4381,4411,4291,429-0.07%72,100595億7040万-2.86%-2.55
11/261,4311,4351,4301,430-0.21%71,900596億1209万-3.12%-2.55
11/251,4301,4441,4301,433+0.28%100,300597億3715万-3.31%-2.56
11/221,4441,4491,4261,429-0.83%147,600595億7040万-3.97%-2.55
11/211,4481,4691,4401,441-0.07%202,000600億7064万-3.48%-2.57
11/201,4141,4451,4141,442+1.98%141,700601億1233万-3.8%-2.57
11/191,4051,4201,4041,414+0.71%164,500589億4510万-6.05%-2.52
11/181,4031,4131,4021,404+0.14%162,400585億2823万-7.14%-2.51
11/151,4121,4171,4011,402-0.99%243,100584億4486万-7.76%-2.5
11/141,4051,4281,4011,416+1%249,200590億2848万-7.27%-2.53
11/131,4411,4441,4011,402-3.31%354,200584億4486万-8.55%-2.5
11/121,4571,4581,4421,450-0.82%203,100604億4583万-5.78%-2.59
11/111,4701,4751,4561,462-0.95%169,000609億4607万-5.31%-2.61
11/081,4821,4911,4761,476-1.01%158,300615億2968万-4.71%-2.64
11/071,4881,4971,4861,491+0.07%68,300621億5498万-4.12%-2.66
11/061,4881,4981,4811,490+0.13%91,900621億1330万-4.55%-2.66
11/051,5081,5091,4861,488-1.33%158,400620億2992万-5.04%-2.66
11/011,5101,5141,5021,508-0.13%110,400628億6366万-4.19%-2.69
10/311,5151,5201,5081,510-0.33%89,000629億4703万-4.43%-2.7
10/301,5081,5201,5081,515+0.26%112,500631億5547万-4.54%-2.71