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
03/311,3511,3651,3441,359+2.03%184,000611億9508万-4.09%14.71.13
03/281,3041,3521,3031,332+0.45%242,500599億7928万-6.33%14.411.11
03/271,3221,3331,2921,326-0.6%219,700597億910万-7.21%14.341.1
03/261,3381,3771,3301,334+0.76%207,200600億6934万-7.3%14.431.11
03/251,3601,3601,3151,324-1.78%240,900596億1904万-8.63%14.321.1
03/241,3071,3621,3021,348+1.43%236,100606億9975万-7.61%14.581.12
03/201,3641,3761,3281,329-2.49%237,200598億4419万-9.35%14.381.1
03/191,3651,3841,3461,363-0.29%220,200613億7519万-7.59%14.741.13
03/181,3811,3951,3651,367+1.64%172,900615億5531万-7.82%14.791.14
03/171,3651,3681,3161,345-2.04%279,400605億6466万-9.79%14.551.12
03/141,3871,3971,3721,373-4.65%267,000618億2549万-8.22%14.851.14
03/131,4331,4461,4311,440+0.49%95,900648億4246万-3.74%15.581.2
03/121,4461,4591,4311,433-1.92%184,600645億2726万-4.15%15.51.19
03/111,4521,4841,4341,461+0.9%213,100657億8808万-2.01%15.81.21
03/101,4971,4991,4411,448-3.27%348,700652億270万-2.75%15.661.2
03/071,4861,5011,4761,497-0.33%262,200674億915万+0.4%16.191.24
03/061,4701,5051,4671,502+2.18%134,800676億3429万+0.81%16.251.25
03/051,4931,4961,4691,470-0.88%267,000661億9335万-1.47%15.91.22
03/041,4891,4991,4361,483-0.27%329,500667億7873万-0.6%16.041.23
03/031,4511,4871,4261,487+1.09%319,100669億5885万-0.54%16.091.23
02/281,4731,4951,4541,4710%290,000662億3838万-1.93%15.911.22
02/271,4701,5341,4601,471-0.81%369,400662億3838万-2.13%15.911.22
02/261,4691,5081,4611,483-1.07%231,800667億7873万-1.59%16.041.23
02/251,5041,5331,4831,499+1.7%411,800674億9921万-0.79%16.221.24
02/241,4831,5201,4301,474-1.54%515,400663億7347万-2.71%15.951.22
02/211,5001,5351,4711,497+0.54%361,800674億915万-1.58%16.191.24
02/201,5511,5551,4851,489-5.64%323,900670億4891万-2.42%16.111.24
02/191,5981,5991,5601,578-0.63%158,200710億5653万+3%17.071.31
02/181,5771,5931,5501,588+1.28%193,500715億683万+3.66%17.181.32
02/171,5701,5851,5301,568+2.22%177,400706億624万+2.28%16.961.3
02/141,5821,5821,5071,534-0.52%187,900690億7524万-0.13%16.591.27
02/131,5651,5671,5401,542-2.65%149,200694億3547万+0.06%16.681.28
02/121,6001,6231,5671,584+1.41%446,300713億2671万+2.66%17.141.32
02/101,6401,6401,5211,562+6.99%1,081,600703億3606万+1.1%16.91.3
02/071,4101,4721,4101,460+5.34%216,100657億4305万-5.81%15.791.21
02/061,3621,4251,3521,386-1.07%186,600624億1087万-10.98%14.991.15
02/051,3971,4281,3451,401+5.1%351,800630億8631万-10.54%15.161.16
02/041,3561,3671,3141,333-6.26%293,600600億2431万-15.26%14.421.11
02/031,4571,4671,4171,422-4.24%220,600640億3193万-10.23%15.381.18
01/311,5001,5121,4491,485-0.2%234,800668億6879万-6.6%16.061.23
01/301,5001,5041,4631,488-3.56%316,700670億388万-6.59%16.11.24
01/291,5031,5591,5031,543+4.26%309,600694億8050万-3.2%16.691.28
01/281,5301,5501,4801,480-4.82%465,500666億4364万-7.15%16.011.23
01/271,5731,5751,5321,555-2.81%268,000700億2086万-2.57%16.821.29
01/241,5411,6081,5411,600+3.03%365,800720億4718万+0.31%17.311.33
01/231,5721,5851,5531,553-1.21%121,300699億3080万-2.51%16.81.29
01/221,5821,5981,5611,572-0.63%126,200707億8636万-1.5%17.011.31
01/211,5911,6111,5791,582-0.75%148,300712億3665万-1.19%17.111.31
01/201,6041,6181,5821,594-1.97%156,900717億7701万-0.69%17.241.32
01/171,6001,6361,5971,6260%188,800732億1795万+1.12%17.591.35
01/161,6401,6541,6201,626-0.37%278,600732億1795万+1.12%17.591.35
01/151,5991,6351,5781,632+3.42%226,600734億8813万+1.49%17.651.36
01/141,5991,6041,5751,578-3.07%246,400710億5653万-1.99%17.071.31
01/101,6221,6341,6021,628-0.85%213,200733億801万+0.87%17.611.35
01/091,6451,6451,6171,642-0.24%154,900739億3842万+1.61%17.761.36
01/081,6141,6521,6141,646+2.3%247,000741億1854万+1.73%17.811.37
01/071,6201,6301,5871,609-0.98%337,300724億5245万-0.62%17.411.34
01/061,6501,6561,6231,625-2.81%260,100731億7292万+0.25%17.581.35
2013
12/301,6521,6821,6451,672+1.58%204,600752億8931万+3.15%18.091.39
12/271,6191,6491,6131,646+2.55%277,900741億1854万+1.6%17.811.37
12/261,6051,6181,6001,605+1.33%97,400722億7233万-0.74%17.361.33
12/251,6101,6191,5701,584-1%149,500713億2671万-2.1%17.141.32
12/241,5961,6141,5881,600+0.69%273,600720億4718万-1.11%17.311.33
12/201,5491,5891,5351,589+2.78%325,600715億5186万-1.67%17.191.32
12/191,5521,5551,5201,546+1.64%192,100696億1559万-4.21%16.721.28
12/181,5451,5511,5181,521-1.55%182,600684億8985万-5.76%16.451.26
12/171,5411,5661,5211,545+1.98%195,200695億7056万-4.22%16.711.28
12/161,5311,5401,5111,515-2.01%299,800682億1968万-5.9%16.391.26
12/131,5601,5711,5331,546-0.51%345,600696億1559万-3.98%16.721.28
12/121,5401,5801,5151,554-4.07%567,200699億7583万-3.42%16.811.29
12/111,6821,6821,6171,620-4.14%305,700729億4777万+0.87%17.521.35
12/101,6831,6921,6721,690+0.48%175,300760億9984万+5.03%18.281.4
12/091,6801,6921,6601,682+0.96%257,300757億3960万+4.86%18.21.4
12/061,6241,6691,5901,666+2.27%187,800750億1913万+4.19%18.021.38
12/051,6201,6291,6011,629+0.18%184,400733億5304万+2.07%17.621.35
12/041,6571,6681,6261,626-2.93%174,600732億1795万+1.94%17.591.35
12/031,7001,7091,6581,675-0.77%263,400754億2440万+5.02%18.121.39
12/021,6701,6971,6681,6880%138,600760億978万+5.9%18.261.4
11/291,6841,6951,6561,688+0.42%251,400760億978万+6.16%18.261.4
11/281,6671,6821,6541,681+0.48%154,100756億9457万+5.79%18.181.4
11/271,6661,6841,6541,673+0.9%234,600753億3434万+5.42%18.11.39
11/261,6331,6731,6281,658+1.47%238,000746億5889万+4.54%17.941.38
11/251,6441,6481,6201,634+0.37%107,300735億7819万+3.09%17.681.36
11/221,5911,6531,5881,628+2.39%322,300733億801万+2.78%17.611.35
11/211,6131,6341,5801,590-1.43%227,100715億9689万+0.38%17.21.32
11/201,5811,6281,5811,613+0.5%178,200726億3257万+1.77%17.451.34
11/191,5341,6281,5341,605+4.36%498,400722億7233万+1.26%17.361.33
11/181,5401,5461,5161,538-0.06%186,500692億5536万-3.03%16.641.28
11/151,5401,5521,5161,539-0.06%237,000693億38万-3.15%16.651.28
11/141,5251,5441,4951,540+3.01%251,600693億4541万-3.39%16.661.28
11/131,4821,5071,4771,495+0.88%195,300673億1909万-6.5%16.171.24
11/121,4751,5181,4651,482-1.33%373,000667億3370万-7.55%16.031.23
11/111,5351,5591,4941,502-2.09%310,500676億3429万-6.59%16.251.25
11/081,4681,5411,4681,534+3.58%443,600690億7524万-4.66%16.591.27
11/071,4781,5481,4601,481-11.74%1,461,100666億8867万-7.84%16.021.23
11/061,5821,6881,5701,678+7.02%542,100755億5948万+4.03%18.151.39
11/051,5801,5831,5321,568+0.32%144,700706億624万-2.67%16.961.3
11/011,5961,6051,5091,563-2.19%228,200703億8109万-3.34%16.911.3
10/311,6161,6191,5881,598-0.44%176,700719億5712万-1.6%17.291.33
10/301,6311,6311,5971,605-0.12%264,700722億7233万-1.53%17.361.33