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
03/312,1782,1782,1282,129-1.44%6,600111億3454万-8.82%41.792.3
03/282,1612,2192,1602,1600%1,700112億9667万-7.73%42.42.33
03/272,1172,1822,0602,160-9.13%16,500112億9667万-7.89%42.42.33
03/262,3992,4002,3542,377-0.17%18,400124億3156万+1.11%46.662.57
03/252,3802,4002,3702,381+0.04%9,900124億5248万+1.41%46.742.57
03/242,3712,4002,3712,380+0.38%6,800124億4725万+1.45%46.722.57
03/202,4352,4352,3702,371-1.94%10,000124億18万+1.15%46.542.56
03/192,4302,4402,4072,418+0.5%9,500126億4599万+3.25%47.472.61
03/182,4012,4112,3952,406+0.25%5,000125億8323万+3.04%47.232.6
03/172,3962,4002,3852,400+0.13%6,000125億5185万+2.96%47.112.59
03/142,4402,4402,3602,397+0.42%7,100125億3616万+3.01%47.062.59
03/132,3712,4202,3712,387+0.72%5,200124億8386万+2.93%46.862.58
03/122,4302,4302,3602,370-2.07%5,400123億9495万+2.6%46.522.56
03/112,4292,4302,4002,420-0.37%4,100126億5645万+5.17%47.512.61
03/102,3532,4292,3532,429+3.36%10,400127億352万+6.12%47.682.62
03/072,3402,3502,3402,350+0.43%4,200122億9035万+3.07%46.132.54
03/062,3452,3452,3252,340-0.13%3,800122億3805万+2.72%45.942.53
03/052,3302,3502,3272,343+0.56%3,600122億5374万+2.9%45.992.53
03/042,3252,3302,3222,330+0.22%1,400121億8576万+2.28%45.742.52
03/032,3252,3252,3192,325+1.09%2,600121億5961万+1.97%45.642.51
02/282,3202,3252,3002,300-1.03%5,400120億2886万+0.57%45.152.49
02/272,3252,3252,2992,324+1.09%6,200121億5438万+1.18%45.622.51
02/262,2902,3002,2902,299+0.57%2,900120億2363万+0.09%45.132.48
02/252,2722,2862,2722,286-0.48%600119億5564万-0.44%44.882.47
02/242,2372,3002,2372,297+0.88%1,200120億1317万+0.17%45.092.48
02/212,2552,3252,2202,277+0.4%5,000119億857万-0.35%44.72.46
02/202,3002,3002,2682,268-1.82%2,500118億6150万-0.44%44.522.45
02/192,2902,3102,2902,310+0.65%600120億8116万+1.9%45.352.5
02/182,2792,3052,2792,295-1.46%1,700120億271万+1.77%45.052.48
02/172,3292,3292,3292,329+0.47%100121億8053万+3.83%45.722.52
02/142,3302,3302,2552,318-0.52%1,700121億2300万+3.99%45.52.5
02/132,2992,3492,2502,330+3.33%2,600121億8576万+5.1%45.742.52
02/122,2502,2602,2002,255-1.96%2,400117億9351万+2.36%44.272.44
02/102,3102,3502,2132,3000%1,800120億2886万+4.97%45.152.49
02/072,3002,3002,3002,300+4.55%1,800120億2886万+5.65%45.152.49
02/062,2002,2002,2002,200+1.85%600115億586万+1.8%43.192.38
02/052,1502,2002,1502,160+0.47%900112億9667万+0.51%42.42.33
02/042,1602,2002,0502,150+1.9%7,800112億4437万+0.66%42.212.32
02/032,2002,2002,1082,110-4.35%4,300110億3517万-0.66%41.422.28
01/312,2852,3002,2012,206-3.96%5,600115億3724万+4.4%43.312.38
01/302,3072,3302,2802,297-1.25%3,500120億1317万+9.38%45.092.48
01/292,3502,3502,3002,326-0.94%3,300121億6484万+11.72%45.662.51
01/282,3502,3502,3002,348-2.17%6,500122億7989万+13.81%46.092.54
01/272,3502,4002,3312,400-3.61%9,300125億5185万+17.42%47.112.59
01/242,5402,5402,3802,490-1.97%12,000130億2255万+23.08%48.882.69
01/232,3502,5802,3502,540+9.01%25,000132億8404万+27.06%49.862.74
01/222,2612,3502,2112,330+2.28%16,500121億8576万+18.03%45.742.52
01/212,2002,2972,2002,278+3.55%10,200119億1380万+16.46%44.722.46
01/202,1302,2002,1302,200+3.77%7,200115億586万+13.52%43.192.38
01/172,0952,1302,0952,120+1.44%5,300110億8747万+10.3%41.622.29
01/162,0212,1202,0072,090+4.24%9,600109億3057万+9.48%41.032.26
01/151,9892,0211,9862,005+0.8%8,100104億8602万+5.75%39.362.17
01/141,9971,9981,9891,989-0.4%2,500104億235万+5.41%39.052.15
01/101,9971,9991,9851,997+0.15%2,400104億4419万+6.28%39.22.16
01/091,9801,9981,9801,994-0.2%1,600104億2850万+6.63%39.142.15
01/081,9992,0001,9651,998-0.1%6,500104億4942万+7.3%39.222.16
01/071,9992,0001,9602,000+2.46%4,100104億5988万+7.93%39.262.16
01/061,9991,9991,9521,952+0.72%1,300102億884万+5.86%38.322.11
2013
12/301,9101,9391,9001,938+1.47%4,900101億3562万+5.56%33.951.87
12/271,8991,9101,8951,910+1.06%2,70099億8918万+4.49%33.461.84
12/261,8401,9001,8401,890+2.55%3,40098億8458万+3.79%33.111.82
12/251,8421,8451,8201,843-0.05%3,40096億3877万+1.54%32.281.78
12/241,8411,8801,8201,844+0.16%8,70096億4400万+1.82%32.31.78
12/201,8301,8771,8301,841-1.55%4,80096億2831万+1.94%32.251.77
12/191,8701,8701,8351,870+0.11%4,00097億7998万+3.77%32.751.8
12/181,8851,8851,8551,868+0.97%1,60097億6952万+3.95%32.721.8
12/171,8981,9101,8501,850-0.05%7,70096億7538万+3.29%32.41.78
12/161,8901,8901,8501,851-1.44%2,10096億8061万+3.64%32.421.78
12/131,8951,9001,8201,878-0.9%5,60098億2182万+5.45%32.91.81
12/121,9001,9251,8851,895-1.04%5,70099億1073万+6.76%33.191.83
12/111,8901,9151,8891,915+1.32%10,300100億1533万+8.25%33.541.85
12/101,8301,8901,8301,890+3.85%15,90098億8458万+7.26%33.111.82
12/091,8001,8201,8001,820+1.39%7,10095億1849万+3.64%31.881.75
12/061,7911,7951,7851,795-0.44%3,30093億8774万+2.45%31.441.73
12/051,7801,8181,7781,803+1.63%17,00094億2958万+3.09%31.581.74
12/041,7751,7881,7701,774+0.11%12,60092億7791万+1.66%31.071.71
12/031,7721,7801,7661,772-0.51%8,30092億6745万+1.66%31.041.71
12/021,7851,7851,7801,781-0.28%2,90093億1452万+2.36%31.21.72
11/291,7871,7871,7731,786+0.45%3,40093億4067万+2.82%31.281.72
11/281,7891,7891,7751,778+0.45%3,70092億9883万+2.48%31.141.71
11/271,7801,7901,7701,770-0.51%4,90092億5699万+2.19%311.71
11/261,7571,7791,7541,779+1.48%3,20093億406万+2.83%31.161.72
11/251,7421,7531,7411,753+0.81%7,10091億6808万+1.51%30.711.69
11/221,7391,7441,7341,739-0.23%3,40090億9486万+0.75%30.461.68
11/211,7381,7431,7381,743+0.17%60091億1578万+1.04%30.531.68
11/201,7381,7451,7371,740+0.17%2,00091億9万+0.99%30.481.68
11/191,7451,7451,7331,737+0.35%1,30090億8440万+0.87%30.431.67
11/181,7401,7401,7311,731-0.69%20090億5302万+0.58%30.321.67
11/151,7481,7481,7431,743+0.64%1,00091億1578万+1.28%30.531.68
11/141,7381,7451,7311,732+0.35%4,40090億5825万+0.76%30.341.67
11/131,7261,7271,7261,7260%1,50090億2687万+0.41%30.231.66
11/121,7261,7301,7261,7260%40090億2687万+0.47%30.231.66
11/111,7381,7381,7261,726-0.23%90090億2687万+0.52%30.231.66
11/081,7351,7351,7261,730-0.57%1,00090億4779万+0.76%30.31.67
11/071,7251,7401,7251,7400%1,00091億9万+1.34%30.481.68
11/061,7141,7401,7141,740-0.11%1,20091億9万+1.34%30.481.68
11/051,7211,7421,7211,742+1.63%2,20091億1055万+1.57%30.511.68
11/011,7111,7261,7111,714+0.18%2,00089億6411万0%30.021.65
10/311,7121,7121,7111,711-0.06%1,30089億4842万-0.18%29.971.65
10/301,7311,7311,7121,712-0.06%3,20089億5365万-0.06%29.991.65