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
03/31971049494+1.08%472,80017億2953万-8.74%-0.8
03/28939592930%68,00017億1113万-10.58%-0.79
03/27919491930%120,10017億1113万-10.58%-0.79
03/2697989093-4.12%187,00017億1113万-11.43%-0.79
03/25999997970%15,20017億8473万-8.49%-0.83
03/249710095970%209,30017億8473万-8.49%-0.83
03/201031039597-5.83%151,00017億8473万-9.35%-0.81
03/19103104102103+1.98%57,60018億9513万-3.74%-0.86
03/18102103101101+1%58,80018億5833万-5.61%-0.84
03/17105112100100-0.99%576,00018億3993万-7.41%-0.84
03/14102103100101-2.88%135,00018億5833万-6.48%-0.84
03/131051101041040%257,70019億1353万-4.59%-0.87
03/12108108104104-3.7%157,00019億1353万-4.59%-0.87
03/11108109107108+0.93%55,30019億8712万0%-0.9
03/10108110106107-0.93%159,50019億6872万-0.93%-0.89
03/071091091071080%48,30019億8712万-0.92%-0.9
03/061091091061080%44,30019億8712万-0.92%-0.9
03/051101101071080%97,60019億8712万-1.82%-0.9
03/04105108104108+2.86%57,20019億8712万-2.7%-0.9
03/03106106103105-1.87%155,00019億3193万-5.41%-0.88
02/28110111105107-2.73%192,40019億6872万-4.46%-0.89
02/271111121101100%81,40020億2392万-2.65%-0.92
02/26119120110110-1.79%447,50020億2392万-3.51%-0.92
02/25110113110112+1.82%78,70020億6072万-2.61%-0.94
02/241111111101100%40,30020億2392万-5.17%-0.92
02/21111112109110+0.92%134,20020億2392万-6.78%-0.92
02/20112113108109-5.22%530,60020億552万-8.4%-0.91
02/19112139112115+6.48%6,545,80021億1592万-4.17%-0.96
02/18109110106108+0.93%46,70019億8712万-10.74%-0.9
02/17105109103107+0.94%42,30019億6872万-12.3%-0.89
02/14109110106106-2.75%36,50019億5033万-13.82%-0.89
02/13109110106109-1.8%84,60020億552万-12.1%-0.91
02/12111112109111+1.83%71,10020億4232万-11.2%-0.93
02/10111112109109+0.93%84,90020億552万-13.49%-0.91
02/07110111107108-3.57%162,00019億8712万-14.29%-0.9
02/06110134107112+6.67%1,224,60020億6072万-11.81%-0.94
02/05106107100105+3.96%153,30019億3193万-17.97%-0.88
02/049910195101-3.81%229,70018億5833万-21.71%-0.84
02/03114114102105-10.26%155,50019億3193万-19.23%-0.88
01/31121122114117-2.5%72,70021億5272万-11.36%-0.98
01/30124124120120-4.76%55,00022億792万-9.09%-1
01/29125127122126+2.44%39,70023億1831万-4.55%-1.05
01/28124132120123+3.36%96,60022億6311万-7.52%-1.03
01/27125125117119-7.03%174,50021億8952万-10.53%-0.99
01/24129131127128-3.76%166,10023億5511万-5.19%-1.07
01/23139140133133-3.62%105,30024億4711万-1.48%-1.11
01/22142142137138-2.82%86,40025億3910万+2.22%-1.15
01/21141144139142+2.16%105,50026億1270万+4.41%-1.19
01/20138139136139+0.72%40,70025億5750万+2.96%-1.16
01/17140142137138-0.72%48,60025億3910万+3.76%-1.15
01/16152153138139-2.11%361,30025億5750万+5.3%-1.16
01/15138143133142+5.19%398,40026億1270万+8.4%-1.19
01/14134137131135+0.75%129,60024億8391万+4.65%-1.13
01/101331341321340%83,50024億6551万+4.69%-1.12
01/09133134131134+0.75%157,90024億6551万+5.51%-1.12
01/08135148131133+2.31%1,174,50024億4711万+6.4%-1.11
01/07133134129130-0.76%318,40023億9191万+4.84%-1.09
01/06130157129131+2.34%2,411,30024億1031万+6.5%-1.09
2013
12/30129132128128-0.78%78,80023億5511万+4.92%-1.07
12/271321321281290%84,00023億7351万+6.61%-1.08
12/261321341261290%208,30023億7351万+7.5%-1.08
12/25132134127129-2.27%115,90023億7351万+7.5%-1.08
12/24139140129132-5.71%346,60024億2871万+10.92%-1.1
12/20132175132140+10.24%4,867,80025億7590万+18.64%-1.13
12/19129130125127-2.31%110,10023億3671万+8.55%-1.03
12/18132141128130-2.99%305,60023億9191万+12.07%-1.05
12/17131134125134+0.75%225,30024億6551万+16.52%-1.08
12/16142144132133-15.29%667,70024億4711万+16.67%-1.08
12/13135178135157+20.77%4,965,80028億8869万+38.94%-1.27
12/12138143130130-15.03%629,10023億9191万+17.12%-1.05
12/11187197140153-2.55%2,758,10028億1509万+39.09%-1.24
12/10108157107157+46.73%5,613,60028億8869万+45.37%-1.27
12/09103112102107+3.88%148,30019億6872万0%-0.87
12/061021031021030%20,60018億9513万-3.74%-0.83
12/05104104102103-0.96%19,50018億9513万-3.74%-0.83
12/041041051031040%24,80019億1353万-2.8%-0.84
12/031051051041040%34,40019億1353万-3.7%-0.84
12/021041051031040%8,90019億1353万-4.59%-0.84
11/291041041031040%22,30019億1353万-4.59%-0.84
11/28103105103104+0.97%65,20019億1353万-5.45%-0.84
11/271031061021030%87,80018億9513万-7.21%-0.83
11/261041041021030%55,40018億9513万-7.21%-0.83
11/25104104103103+0.98%74,30018億9513万-8.04%-0.83
11/2211411599102-8.93%658,60018億7673万-9.73%-0.83
11/21112113112112-0.88%14,80020億6072万-0.88%-0.91
11/20115115113113+1.8%11,50020億7912万0%-0.91
11/19113115109111-0.89%16,90020億4232万-2.63%-0.9
11/18109115109112+2.75%25,90020億6072万-1.75%-0.91
11/15107109107109-0.91%19,60020億552万-4.39%-0.88
11/14107110107110+2.8%6,90020億2392万-3.51%-0.89
11/13107108107107-0.93%5,70019億6872万-6.14%-0.87
11/12106108106108+1.89%16,00019億8712万-5.26%-0.87
11/111071091061060%6,20019億5033万-7.02%-0.86
11/08106107105106-0.93%7,60019億5033万-7.83%-0.86
11/07109111105107-1.83%19,00019億6872万-6.96%-0.87
11/061091101081090%3,70020億552万-5.22%-0.88
11/05111111108109-1.8%20,50020億552万-5.22%-0.88
11/01111117110111-0.89%42,90020億4232万-4.31%-0.9
10/31115117112112-1.75%29,00020億6072万-3.45%-0.91
10/30115115111114-0.87%18,90020億9752万-1.72%-0.92