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
03/311,3251,3251,2851,311+1%23,000629億1078万-2.67%7.751.75
03/281,2851,3011,2851,298-0.54%17,000622億8695万-3.28%7.671.73
03/271,2811,3051,2811,305+0.77%13,500626億2286万-2.39%7.711.74
03/261,2851,3161,2851,295+0.7%30,500621億4299万-2.92%7.651.73
03/251,3461,3461,2781,286-4.46%67,000617億1110万-3.31%7.61.72
03/241,3571,3691,3351,346-1.97%70,000645億9032万+1.51%7.951.8
03/201,3791,3861,3461,373-0.44%67,000658億8596万+3.7%8.111.83
03/191,3671,3801,3451,379+2.38%51,500661億7388万+4.39%8.151.84
03/181,3391,3661,3201,347+1.28%55,500646億3830万+2.12%7.961.8
03/171,3001,3301,2951,330+1.29%43,000638億2253万+0.68%7.861.78
03/141,3471,3471,3121,313-2.45%41,000630億675万-0.53%7.761.75
03/131,3301,3461,3251,346+0.45%20,000645億9032万+1.89%7.951.8
03/121,3551,3671,3381,340-2.05%33,000643億240万+1.52%7.921.79
03/111,3501,3701,3381,368+0.07%57,500656億4603万+3.71%8.081.83
03/101,3881,3951,3581,367-1.65%49,500655億9804万+3.64%8.081.83
03/071,4211,4211,3891,390-1.7%43,000667億174万+5.22%8.211.86
03/061,3721,4151,3601,414+2.69%74,500678億5342万+6.88%8.351.89
03/051,3741,3901,3641,377+1.03%65,500660億7791万+4%8.141.84
03/041,3391,3631,3291,363-0.44%76,500654億609万+2.87%8.051.82
03/031,3731,3801,3451,369-1.16%61,500656億9401万+3.32%8.091.83
02/281,3861,3911,3341,385-0.07%137,000664億6180万+4.37%8.181.85
02/271,3631,3991,3541,386+1.61%127,000665億979万+4.37%8.191.85
02/261,3301,3701,3231,364+2.56%93,000654億5408万+2.56%8.061.82
02/251,2821,3471,2821,330+3.74%118,500638億2253万-0.15%7.861.78
02/241,2201,2901,2171,282+7.1%152,500615億1916万-4.04%7.571.71
02/211,1751,1971,1731,197+1.61%82,500574億4027万-10.94%7.071.6
02/201,2101,2201,1771,178-3.44%68,500565億2852万-12.93%6.961.57
02/191,2201,2221,1881,220+1.5%101,500585億4397万-10.56%7.211.63
02/181,1921,2101,1681,202+0.92%171,500576億8021万-12.52%7.11.61
02/171,2541,2541,1511,191-7.03%241,000571億5235万-14.01%7.041.59
02/141,3101,3241,2701,281-2.06%61,500614億7117万-8.24%7.571.71
02/131,3371,3431,3001,308-2.17%70,000627億6682万-6.77%7.731.75
02/121,3881,3911,3101,337-3.6%136,000641億5843万-5.18%7.91.79
02/101,3451,4291,3431,387+5.48%118,000665億5778万-2.05%8.191.85
02/071,3171,3491,2901,315-0.08%62,500631億272万-7.46%7.771.76
02/061,3111,3471,3111,316-1.13%17,000631億5071万-7.78%7.771.76
02/051,3501,3541,3071,331+1.91%22,000638億7051万-7.05%7.861.78
02/041,2901,3201,2721,306-5.36%127,000626億7084万-8.93%7.721.74
02/031,3911,4101,3751,380-3.16%58,500662億2187万-3.9%8.151.84
01/311,4481,4541,4001,425-0.14%37,000683億8128万-0.84%8.421.9
01/301,4041,4441,4011,427-1.25%36,500684億7725万-0.76%8.431.91
01/291,4101,4451,4101,445+3.36%23,500693億4102万+0.49%8.541.93
01/281,3761,4091,3761,398+1.67%23,500670億8563万-2.58%8.261.87
01/271,4121,4121,3671,375-2.83%49,000659億8194万-4.18%8.121.84
01/241,3951,4281,3921,415+0.86%125,000679億141万-1.53%8.361.89
01/231,4261,4301,4021,403-1.61%43,000673億2557万-2.3%8.291.87
01/221,4301,4311,4251,426-0.63%31,000684億2927万-0.77%8.421.9
01/211,4251,4531,4251,435+0.7%72,000688億6115万-0.42%8.481.92
01/201,4661,4661,4211,425-3.32%72,000683億8128万-1.59%8.421.9
01/171,4201,4841,4181,474+3.15%95,500707億3264万+1.52%8.711.97
01/161,4601,4601,4291,429-1.24%48,500685億7323万-1.65%8.441.91
01/151,4641,4701,4351,447-1.16%48,000694億3699万-0.48%8.551.93
01/141,4751,4861,4641,464-0.75%64,500702億5277万+0.62%8.651.96
01/101,4631,4751,4531,475+0.34%69,500707億8062万+1.44%8.711.97
01/091,4741,4841,4571,470-0.27%34,000705億4069万+1.38%8.681.96
01/081,4821,4931,4621,474-0.54%38,000707億3264万+1.94%8.711.97
01/071,4951,5001,4751,482+0.47%42,000711億1653万+2.99%8.761.98
01/061,5221,5221,4631,475-2.25%125,500707億8062万+3%8.711.97
2013
12/301,4641,5231,4641,509+3.07%111,000724億1218万+6.19%8.912.02
12/271,4561,4641,4451,464+1.31%77,000702億5277万+3.9%8.651.96
12/261,4001,4561,3991,445+3.96%129,000693億4102万+3.44%8.541.93
12/251,3601,3901,3601,390+2.21%210,000667億174万+0.29%8.211.86
12/241,4001,4001,3561,360-3.06%155,000652億6213万-1.31%8.031.82
12/201,4351,4561,4011,403-2.23%138,500673億2557万+2.26%8.291.87
12/191,4211,4551,3991,435+0.42%171,500688億6115万+5.28%8.481.92
12/181,3871,4411,3871,429+3.7%128,000685億7323万+5.7%8.441.91
12/171,3761,4051,3561,378-0.51%52,500661億2590万+2.76%8.141.84
12/161,4511,4531,3851,385-3.48%124,000664億6180万+3.98%8.181.85
12/131,3801,4461,3791,435+2.94%110,000688億6115万+8.79%8.481.92
12/121,4011,4261,3611,394-2.59%180,000668億9369万+6.82%8.241.86
12/111,4681,4961,3511,431-6.04%304,500686億6920万+10.76%8.451.91
12/101,6041,6401,4871,523-4.51%337,500730億8399万+19.54%92.03
12/091,5451,6141,5451,595+3.3%224,000765億3905万+27.29%9.422.13
12/061,4851,5491,4721,544+3.76%301,500740億9172万+25.63%9.122.06
12/051,4701,4981,4701,488+1.71%213,500714億445万+23.38%8.791.99
12/041,4641,4691,4121,463-0.54%239,500702億478万+23.36%8.641.95
12/031,4101,4761,4101,471+2.94%256,000705億8867万+26.05%8.691.96
12/021,3901,4291,3771,429+3.03%195,000685億7323万+24.37%8.441.91
11/291,3641,3971,3641,387+2.29%183,500665億5778万+22.63%8.191.85
11/281,3091,3591,2801,356+3.04%261,500650億7019万+21.51%8.011.81
11/271,2951,3431,2801,316+2.49%281,500631億5071万+19.42%7.771.76
11/261,2211,2841,2081,284+5.25%453,000616億1513万+17.91%7.591.72
11/251,2001,2301,1951,220+2.09%125,500585億4397万+13.17%7.211.63
11/221,1751,2251,1701,195+1.27%199,500573億4430万+11.79%7.061.6
11/211,1851,2001,1691,180+0.85%95,000566億2450万+11.22%6.971.58
11/201,1761,1761,1471,170-1.18%101,000561億4463万+11.11%6.911.56
11/191,2051,2181,1701,184-1.99%100,000568億1644万+13.19%6.991.58
11/181,1951,2241,1861,208+2.2%196,000579億6813万+16.38%7.141.61
11/151,1671,1911,1661,182+3.41%184,000567億2047万+14.87%6.981.58
11/141,1341,1651,1321,143-1.8%110,500548億4898万+12.06%6.751.53
11/131,1301,1761,1261,164+1.84%168,500558億5671万+15.13%6.881.55
11/121,0981,1441,0831,143+7.02%246,500548億4898万+14.07%6.751.53
11/111,1001,1201,0621,068-1.29%133,000512億4997万+7.55%6.311.43
11/081,0531,1001,0501,082+1.41%248,500519億2178万+9.51%6.391.45
11/071,0491,0721,0471,067+7.45%328,500512億198万+8.55%6.31.43
11/06993994983993+0.71%20,000476億5095万+1.43%5.871.33
11/05995999986986-0.9%16,500473億1504万+0.72%5.831.32
11/01981995973995+1.43%42,000477億4693万+1.53%5.881.33
10/31984984979981-0.3%21,000470億7511万+0.1%5.81.31
10/301,0071,007978984-0.81%73,000472億1907万+0.31%5.811.31