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
03/31500507494495+0.61%2,782,3001323億8473万+0.41%8.271.24
03/28485493475492+3.14%1,706,2001315億8240万-0.61%8.221.23
03/27470479463477+1.06%1,550,3001275億7074万-3.83%7.971.2
03/264744874674720%2,697,3001262億3352万-5.22%7.891.18
03/25489502471472-0.84%4,191,1001262億3352万-5.79%7.891.18
03/24453484453476+4.39%3,688,4001273億330万-5.37%7.951.19
03/20475477456456-4.2%2,134,7001219億5442万-9.7%7.621.14
03/19480486470476-0.63%1,445,7001273億330万-6.11%7.951.19
03/18480487474479+2.57%1,555,1001281億563万-6.08%81.2
03/17482488459467-3.31%2,713,1001248億9630万-8.79%7.81.17
03/14485490481483-3.21%2,317,7001291億7541万-6.03%8.071.21
03/13500505497499-0.8%1,385,5001334億5451万-3.11%8.341.25
03/12506510499503-1.57%2,199,6001345億2428万-2.33%8.411.26
03/11512514506511+0.59%1,223,7001366億6384万-0.78%8.541.28
03/10520520506508-0.97%1,695,4001358億6150万-1.55%8.491.27
03/07510519506513+2.81%2,454,0001371億9872万-0.77%8.571.29
03/06497506492499+0.81%1,850,9001334億5451万-3.67%8.341.25
03/05506512493495-0.2%3,567,5001323億8473万-4.99%8.271.24
03/04483497483496+1.02%3,931,7001326億5218万-5.16%8.291.24
03/03489493481491-0.81%2,813,8001313億1496万-6.65%8.211.23
02/28503503491495-1%3,208,5001323億8473万-6.6%8.271.24
02/27514516497500-3.29%4,851,4001337億2195万-6.19%8.361.25
02/26521526515517-1.9%2,610,9001382億6850万-3.72%8.641.3
02/25530534518527+0.38%3,207,6001409億4294万-2.59%8.811.32
02/24534548524525-1.69%2,794,7001404億805万-3.67%8.771.32
02/21532536523534+1.33%2,349,4001428億1505万-2.55%8.921.34
02/20536544527527-2.41%1,687,1001409億4294万-4.36%8.811.32
02/19540550534540-0.18%2,487,1001444億1971万-2.53%9.021.35
02/18550556532541+4.64%5,059,8001446億8715万-2.52%9.041.36
02/17515517501517+0.39%1,479,2001382億6850万-7.01%8.641.3
02/14523525504515-1.53%1,768,3001377億3361万-7.71%8.611.29
02/13544545522523-3.33%2,105,0001398億7316万-6.77%8.741.31
02/12537544533541+3.05%1,993,8001446億8715万-3.74%9.041.36
02/10529533518525+0.96%2,116,9001404億805万-6.75%8.771.32
02/07521522510520+0.78%2,251,4001390億7083万-7.8%8.691.3
02/06507519497516+2.18%1,849,1001380億106万-8.67%8.621.29
02/05511517487505+2.23%3,364,7001350億5917万-10.62%8.441.27
02/04497518491494-6.08%4,012,3001321億1729万-12.72%8.261.24
02/03531540524526-2.95%2,607,2001406億7549万-7.23%8.791.32
01/31550552535542-0.18%2,740,9001449億5460万-4.41%9.061.36
01/30547550525543-3.55%3,055,3001452億2204万-4.06%9.071.36
01/29562565555563+1.99%2,347,4001505億7092万-0.53%9.411.41
01/28564578550552-2.3%2,812,9001476億2904万-2.13%9.221.38
01/27561574556565-3.42%2,219,4001511億581万+0.36%9.441.42
01/24577587576585-0.85%3,063,9001564億5469万+4.28%9.781.47
01/23599603585590-1.5%3,335,8001577億9190万+5.55%9.861.48
01/22604607586599-1.64%3,347,5001601億9890万+7.35%10.011.5
01/21623624609609-2.4%1,958,6001628億7334万+9.53%10.181.53
01/20615628613624+1.96%4,369,7001668億8500万+12.64%10.431.56
01/17602617602612+0.82%3,582,4001636億7567万+11.27%10.231.53
01/16600615597607+2.02%7,188,8001623億3845万+10.97%10.141.52
01/15576595570595+4.57%4,912,5001591億2912万+9.38%9.941.49
01/14566577560569-1.04%3,196,2001521億7558万+4.98%9.511.43
01/10566575561575+1.41%2,775,2001537億8025万+6.09%9.611.44
01/09573575564567-1.39%2,429,2001479億5519万+4.61%9.241.39
01/08565589565575+2.68%5,068,6001500億4275万+5.89%9.371.41
01/07560562548560+0.18%3,500,4001461億2859万+3.13%9.131.37
01/06563574551559+0.54%4,849,5001458億6764万+2.76%9.111.37
2013
12/30535556534556+4.51%5,737,8001450億8481万+1.46%9.061.36
12/27536538529532-0.19%2,932,5001388億2216万-3.8%8.671.3
12/26524536522533+2.3%3,323,6001390億8310万-4.48%8.691.3
12/25510522510521+0.77%2,778,3001359億5177万-7.62%8.491.27
12/24519522507517-0.77%4,294,8001349億800万-9.62%8.431.26
12/20521523518521-0.76%3,049,7001359億5177万-10.02%8.491.27
12/19530532519525-1.13%5,539,6001369億9555万-10.41%8.561.28
12/18520533512531+1.72%4,530,7001385億6121万-10.46%8.651.3
12/17520528519522+0.58%1,975,0001362億1272万-12.71%8.511.28
12/16530532518519-2.08%3,237,9001354億2989万-14.07%8.461.27
12/13534535526530-0.75%5,517,1001383億27万-12.97%8.641.3
12/12530536520534-3.61%17,037,9001161億1505万-13.03%7.181.08
12/11562562547554-1.77%4,587,2001204億6392万-10.36%7.451.12
12/10547568543564+3.87%5,885,5001226億3836万-9.32%7.591.14
12/09536545533543+1.69%3,300,9001180億7204万-13.12%7.31.1
12/06531535530534+0.38%2,188,1001161億1505万-15.1%7.181.08
12/05536554531532-0.56%4,367,1001156億8016万-16.09%7.161.07
12/04538546532535-0.19%6,714,4001163億3249万-16.41%7.21.08
12/03565568533536-5.13%6,252,4001165億4993万-17.03%7.211.08
12/02578581563565-2.92%3,073,0001228億5581万-13.34%7.61.14
11/29587590577582-1.02%2,063,9001265億5235万-11.42%7.831.17
11/28586592581588+0.17%1,691,1001278億5702万-11.18%7.911.19
11/27590604585587-0.51%3,192,0001276億3957万-11.86%7.91.18
11/26564603558590-9.79%8,709,2001282億9190万-12.07%7.941.19
11/25672674649654-2.24%1,415,9001422億832万-3.11%8.81.32
11/22679686665669-0.89%1,076,2001454億6997万-1.18%91.35
11/21680682671675-1.32%1,072,0001467億7464万-0.44%9.081.36
11/20700701679684-2.15%1,199,6001487億3163万+0.74%9.21.38
11/19702710693699-1.83%992,6001519億9329万+2.79%9.41.41
11/18702721700712+2.3%2,044,2001548億2006万+4.55%9.581.44
11/15690699686696+2.35%1,521,7001513億4096万+2.2%9.361.4
11/14671690669680+2.41%1,254,3001478億6186万-0.44%9.151.37
11/13680683659664-1.48%1,359,0001443億8275万-2.78%8.931.34
11/12641674638674+5.15%1,502,8001465億5719万-1.32%9.071.36
11/11649659636641-0.77%880,0001393億8154万-6.29%8.621.29
11/08638648630646-0.31%860,7001404億6876万-5.97%8.691.3
11/07641655635648+1.09%1,386,5001409億365万-6.09%8.721.31
11/06649658637641-0.47%2,134,0001393億8154万-7.5%8.621.29
11/05639645629644+0.63%1,715,1001400億3388万-7.6%8.661.3
11/01680688636640-5.74%2,421,3001391億6410万-8.57%8.611.29
10/31685695678679-0.15%1,160,0001476億4441万-3.41%9.131.37
10/30693693676680-0.87%1,492,3001478億6186万-3.55%9.151.37