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
03/312,1212,1422,0912,132+1.38%70,1001040億2890万-2.83%13.951.53
03/282,0522,1132,0522,103+0.96%69,6001026億1387万-4.28%13.761.51
03/272,1182,1182,0452,083-3.52%110,6001016億3799万-5.32%13.631.49
03/262,1192,1602,1042,159+3.5%87,0001053億4634万-2.09%14.121.55
03/252,0602,1092,0432,086+0.05%104,2001017億8437万-5.57%13.651.5
03/242,1402,1422,0852,085-2.8%119,3001017億3558万-5.91%13.641.5
03/202,1802,1842,1452,145-0.28%96,1001046億6322万-3.51%14.031.54
03/192,1902,1962,1472,151-2.58%39,9001049億5599万-3.5%14.071.54
03/182,1502,2132,1472,208+5.24%43,5001077億3725万-1.25%14.441.58
03/172,1302,1362,0902,098-2.37%49,0001023億6990万-6.34%13.721.5
03/142,2262,2402,1462,149-4.53%120,4001048億5840万-4.23%14.061.54
03/132,2662,2852,2382,251-0.44%36,3001098億3539万+0.4%14.731.61
03/122,3092,3092,2612,261-2.25%70,2001103億2333万+1.21%14.791.62
03/112,2702,3262,2682,313+3.21%139,1001128億6062万+3.96%15.131.66
03/102,2622,2792,2382,241-1.71%56,2001093億4745万+1.08%14.661.61
03/072,2582,2952,2532,280+1.42%100,7001112億5042万+3.03%14.921.64
03/062,2372,2572,2072,248+0.49%38,3001096億8901万+1.81%14.711.61
03/052,2492,2692,2312,237+0.49%68,4001091億5228万+1.36%14.631.6
03/042,1742,2352,1452,226+2.16%66,2001086億1554万+1.14%14.561.6
03/032,2052,2052,1352,179-1.4%55,7001063億2222万-0.91%14.251.56
02/282,2292,2592,1902,210-0.67%48,4001078億3484万+0.45%14.461.59
02/272,2622,2702,2222,225-1.2%65,9001085億6675万+1.09%14.561.6
02/262,2602,2832,2452,252-0.66%97,1001098億8419万+2.22%14.731.62
02/252,2802,2942,2562,267+0.58%103,8001106億1610万+2.91%14.831.63
02/242,2502,2872,2242,254+1.26%108,8001099億8177万+2.32%14.741.62
02/212,1802,2422,1802,226+2.72%84,5001086億1554万+1.04%14.561.6
02/202,2102,2262,1652,167-1.99%73,8001057億3669万-1.68%14.181.55
02/192,2412,2942,1972,211-1.73%140,3001078億8363万+0.23%14.461.59
02/182,2602,2622,1982,250-0.79%98,8001097億8660万+2.04%14.721.61
02/172,2702,2972,2352,268+0.53%124,4001106億6489万+3.14%14.841.63
02/142,2882,3122,2382,256-2.04%170,8001100億7936万+3.06%14.761.62
02/132,3302,3442,2622,303-1.16%146,6001123億7268万+5.59%15.071.65
02/122,3002,3682,2732,330+1.22%209,5001136億9012万+7.37%15.241.67
02/102,2072,3102,1822,302+5.21%201,0001123億2389万+6.67%15.061.65
02/072,1582,2052,1582,188+3.8%128,7001067億6137万+1.91%14.311.57
02/062,0702,1332,0432,108+3.13%107,5001028億5784万-1.4%13.791.51
02/052,0412,0712,0092,044+0.15%173,900997億3503万-4.08%13.371.47
02/042,0112,0571,9822,041-2.95%248,200995億8864万-3.91%13.351.46
02/032,0902,1412,0812,103-2.19%113,3001026億1387万-0.66%13.761.51
01/312,1582,1912,1132,150-0.6%73,0001049億719万+1.99%14.061.54
01/302,1252,1712,1252,163-1.82%81,8001055億4152万+3.1%14.151.55
01/292,1232,2152,1232,203+4.41%75,5001074億9328万+5.61%14.411.58
01/282,1262,1782,1102,110-2%113,1001029億5543万+1.78%13.81.51
01/272,1432,1832,1432,153-3.24%95,4001050億5358万+4.36%14.081.54
01/242,1972,2312,1822,2250%90,8001085億6675万+8.38%14.561.6
01/232,2682,2842,2252,225-1.81%48,8001085億6675万+9.07%14.561.6
01/222,2142,2782,2142,266+0.44%69,1001105億6730万+11.68%14.821.63
01/212,2722,2892,2412,256-0.75%62,9001100億7936万+11.85%14.761.62
01/202,2682,2902,2502,273+0.4%57,2001109億886万+13.37%14.871.63
01/172,2162,2752,2002,264+1.52%82,6001104億6972万+13.83%14.811.62
01/162,2402,2732,2222,230-0.36%148,6001088億1072万+12.91%14.591.6
01/152,1902,2432,1812,238+2.99%166,2001092億107万+14.01%14.641.61
01/142,0562,1802,0342,173+3.48%227,6001060億2946万+11.32%14.221.56
01/102,0202,1001,9962,100+3.91%233,2001024億6749万+8.08%13.741.51
01/092,0262,0301,9912,021-1.56%157,000986億1276万+4.34%13.221.45
01/082,0492,0582,0242,053+1.43%90,9001001億7417万+6.15%13.431.47
01/072,0312,0342,0052,024-1.17%63,700987億5914万+4.87%13.241.45
01/062,0272,0491,9992,048+1.74%89,600999億3020万+6.33%13.41.47
2013
12/301,9802,0201,9712,013+1.92%107,200982億2241万+4.73%13.171.44
12/271,9391,9791,9131,975+2.01%77,900963億6824万+3.08%12.921.42
12/261,8781,9391,8611,936+4.65%85,900944億6527万+1.2%12.661.39
12/251,8781,8901,8001,850-1.39%133,400902億6898万-3.09%12.11.33
12/241,8801,9001,8701,876-0.32%116,500915億3763万-1.63%12.271.35
12/201,8961,9071,8501,882-0.79%90,300918億3039万-1.21%12.311.35
12/191,8881,9251,8791,897+2.49%188,500925億6230万-0.26%12.411.36
12/181,8621,8751,8391,851-1.28%142,500903億1777万-2.37%12.111.33
12/171,8641,8851,8571,875-0.05%73,900914億8883万-0.9%12.271.34
12/161,9001,9021,8701,876-0.69%67,300915億3763万-0.53%12.271.35
12/131,9031,9231,8711,889-1.2%178,100921億7195万+0.48%12.361.36
12/121,9241,9361,8951,912-2%80,400932億9421万+2.08%12.511.37
12/111,9401,9611,9161,9510%62,200951億9718万+4.56%12.761.4
12/101,9501,9601,9411,951-0.61%67,000951億9718万+5.12%12.761.4
12/091,9281,9891,9271,963+3.92%154,400957億8271万+6.28%12.841.41
12/061,8901,9031,8771,889-1.05%66,800921億7195万+2.89%12.361.36
12/051,9001,9251,8861,909-1.09%125,600931億4783万+4.43%12.491.37
12/041,9401,9621,9291,930-1.83%76,500941億7250万+6.04%12.631.38
12/031,9571,9801,9251,966+1.29%94,600959億2909万+8.56%12.861.41
12/021,9371,9501,9011,941+0.15%36,800947億924万+7.71%12.71.39
11/291,9401,9551,9181,938-0.46%64,900945億6286万+8.15%12.681.39
11/281,9601,9601,8921,947-0.36%121,000950億200万+9.08%12.741.4
11/271,9601,9711,9451,954+1.14%117,400953億4356万+10.02%12.781.4
11/261,9431,9651,9121,932-0.26%119,200942億7009万+9.34%12.641.39
11/251,8911,9401,8901,937+3.42%117,600945億1406万+10.12%12.671.39
11/221,9121,9201,8631,873-1.83%134,600913億9124万+7.03%12.251.34
11/211,8511,9121,8251,908+3.7%150,800930億9903万+9.4%12.481.37
11/201,8091,8591,7951,840+2.22%103,300897億8104万+6.05%12.041.32
11/191,7901,8201,7731,800-0.28%80,800878億2928万+4.17%11.781.29
11/181,8101,8501,7831,805-0.06%96,300880億7325万+4.7%11.811.29
11/151,7741,8601,7731,806+2.85%276,400881億2204万+5.12%11.811.3
11/141,7451,7641,7311,756+0.92%91,800856億8234万+2.57%11.491.26
11/131,7331,7431,7201,740+0.4%54,500849億164万+1.99%11.381.25
11/121,7251,7351,7061,733+0.46%40,500845億6008万+1.88%11.341.24
11/111,7311,7431,7131,725+0.17%37,400841億6972万+1.65%11.281.24
11/081,6991,7311,6981,7220%33,900840億2334万+1.59%11.261.24
11/071,7241,7421,6991,722-0.12%59,400840億2334万+1.71%11.261.24
11/061,6901,7291,6901,724+0.94%23,700841億2093万+1.89%11.281.24
11/051,6871,7201,6831,708+1.3%40,500833億4023万+0.95%11.171.23
11/011,7251,7311,6831,686-0.77%41,800822億6676万-0.41%11.031.21
10/311,7001,7271,6951,699-1.11%32,300829億108万+0.3%11.111.22
10/301,7231,7401,7121,718+1.3%51,600838億2817万+1.54%11.241.23