株価チャート

2013/10/03～2014/03/31

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
03/31174180174180+3.45%29,0009億1620万-6.25%-0.4
03/28174176174174+1.75%4,0008億8566万-10.31%-0.39
03/261721741711710%4,0008億7039万-13.2%-0.38
03/25168171168171+3.64%21,0008億7039万-13.64%-0.38
03/24170170165165-2.94%14,0008億3985万-17.09%-0.37
03/20176176167170-5.03%37,0008億6530万-15.42%-0.38
03/19181181175179-3.24%7,0009億1111万-11.39%-0.4
03/18185185185185+2.78%1,0009億4165万-8.87%-0.41
03/171841851801800%9,0009億1620万-12.2%-0.4
03/14186186180180-4.76%28,0009億1620万-12.62%-0.4
03/13188189186189-0.53%5,0009億6201万-8.7%-0.42
03/12188191186190-4.04%107,0009億6710万-8.65%-0.42
03/11202202198198-1.98%7,00010億782万-4.81%-0.44
03/10202205202202+0.5%9,00010億2818万-3.35%-0.45
03/07210212201201-1.95%24,00010億2309万-4.29%-0.45
03/06208208202205+0.99%8,00010億4345万-3.76%-0.46
03/05207207203203+1.5%2,00010億3327万-5.14%-0.45
03/041992001992000%6,00010億1800万-7.41%-0.45
03/03201201194200-2.91%26,00010億1800万-8.26%-0.45
02/28206214206206+0.98%24,00010億4854万-6.79%-0.46
02/27203204203204-1.45%4,00010億3836万-8.93%-0.46
02/26215215202207-5.05%32,00010億5363万-8.81%-0.46
02/25222222217218+3.32%66,00011億962万-5.22%-0.49
02/24215215208211-4.09%56,00010億7399万-9.44%-0.47
02/21217225215220-1.79%106,00011億1980万-6.78%-0.49
02/20257262221224-10.04%459,00011億4016万-6.28%-0.5
02/19212249212249+25.13%119,00012億6741万+2.47%-0.56
02/182042141991990%88,00010億1291万-20.08%-0.45
02/17203204199199+1.02%32,00010億1291万-21.34%-0.45
02/14203203195197-2.96%20,00010億273万-22.44%-0.44
02/13205205202203-3.79%47,00010億3327万-19.76%-0.45
02/12226226210211-3.21%19,00010億7399万-15.94%-0.47
02/10215220215218+1.4%15,00011億962万-12.8%-0.49
02/07223228215215+1.9%37,00010億9435万-13.31%-0.48
02/06205211200211+6.03%11,00010億7399万-14.23%-0.47
02/05198204192199-1.49%28,00010億1291万-18.44%-0.45
02/04201207199202-8.6%50,00010億2818万-16.53%-0.45
02/03238238220221-7.14%51,00011億2489万-7.92%-0.49
01/31245246237238-5.93%47,00012億1142万0%-0.53
01/30246253240253+1.2%21,00012億8777万+8.12%-0.57
01/29250257250250+1.21%17,00012億7250万+8.23%-0.56
01/28255255246247-3.52%27,00012億5723万+8.81%-0.55
01/27261261247256-4.48%55,00013億304万+14.29%-0.57
01/24269269261268-2.19%46,00013億6412万+21.82%-0.6
01/23285285273274-2.14%59,00013億9466万+27.44%-0.61
01/22282285280280-1.41%82,00014億2520万+33.33%-0.63
01/212952992802840%112,00014億4556万+38.54%-0.64
01/20287306280284-1.39%215,00014億4556万+42%-0.64
01/17308319283288-6.19%197,00014億6592万+48.45%-0.64
01/16336357306307-7.25%354,00015億6263万+62.43%-0.69
01/15452462331331-13.35%1,904,00016億8479万+80.87%-0.74
01/14309382309382+26.49%1,419,00019億4438万+117.05%-0.85
01/10302302302302+36.04%173,00015億3718万+81.93%-0.68
01/09172222172222+29.07%342,00011億2998万+38.75%-0.5
01/08170172170172+2.99%9,0008億7548万+9.55%-0.38
01/07165174165167-1.76%16,0008億5003万+7.05%-0.37
01/06167170165170+1.8%38,0008億6530万+8.97%-0.38
2013
12/30163167162167+1.21%15,0008億5003万+7.74%-0.37
12/27165165165165+1.85%10,0008億3985万+7.14%-0.37
12/26162162162162+3.18%3,0008億2458万+5.88%-0.36
12/25157157157157+0.64%1,0007億9913万+2.61%-0.35
12/24158158156156-1.27%9,0007億9404万+2.63%-0.35
12/201571581571580%12,0008億422万+3.95%-0.35
12/19159159158158-1.25%10,0008億422万+4.64%-0.35
12/18158160158160+1.27%7,0008億1440万+5.96%-0.36
12/17160160158158-1.25%8,0008億422万+4.64%-0.35
12/16162165160160+1.91%6,0008億1440万+6.67%-0.36
12/13156173156157+3.97%60,0007億9913万+4.67%-0.35
12/121521521511510%4,0007億6859万+0.67%-0.34
12/11151151151151-0.66%8,0007億6859万+0.67%-0.34
12/101521521521520%4,0007億7368万+1.33%-0.34
12/05150152150152+0.66%3,0007億7368万+0.66%-0.34
12/04150151150151-0.66%4,0007億6859万0%-0.34
12/03151152151152-0.65%3,0007億7368万+0.66%-0.34
12/02154154150153-0.65%10,0007億7877万+1.32%-0.34
11/29154154153154+0.65%10,0007億8386万+1.32%-0.34
11/28152153152153+2%4,0007億7877万+0.66%-0.34
11/271501501501500%1,0007億6350万-1.32%-0.34
11/26148150148150+2.04%7,0007億6350万-1.96%-0.34
11/251461471461470%4,0007億4823万-3.92%-0.33
11/221471481471470%8,0007億4823万-3.92%-0.33
11/211481481471470%2,0007億4823万-3.92%-0.33
11/20147147147147-1.34%2,0007億4823万-4.55%-0.33
11/18147149147149+3.47%3,0007億5841万-3.25%-0.33
11/15149150144144-2.7%15,0007億3296万-6.49%-0.32
11/14148148148148+0.68%1,0007億5332万-4.52%-0.33
11/13148148147147-0.68%3,0007億4823万-5.16%-0.33
11/12148148148148-1.33%4,0007億5332万-4.52%-0.33
11/071501501501500%1,0007億6350万-3.23%-0.34
11/061501501501500%2,0007億6350万-3.23%-0.34
11/01152152150150-2.6%5,0007億6350万-3.85%-0.34
10/31154154154154-0.65%1,0007億8386万-1.28%-0.34
10/28155155155155+0.65%3,0007億8895万-0.64%-0.35
10/25155155154154-1.28%7,0007億8386万-1.28%-0.34
10/24155157154156+0.65%11,0007億9404万0%-0.35
10/23155155155155-3.13%7,0007億8895万-0.64%-0.35
10/21160160160160+2.56%2,0008億1440万+2.56%-0.36
10/18158158156156-1.27%2,0007億9404万0%-0.35
10/10158158158158-0.63%1,0008億422万+0.64%-0.35
10/03159159159159-3.05%1,0008億931万+1.27%-0.36