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
03/311,4881,4891,4671,475-0.87%2,688,0009058億2058万-2.58%20.771.38
03/281,4491,4911,4431,488+3.26%3,039,0009138億409万-1.98%20.951.39
03/271,4141,4481,4001,441-1.91%3,235,0008849億4065万-5.13%20.291.35
03/261,4361,4691,4291,469+3.6%3,310,0009021億3589万-3.48%20.681.38
03/251,4261,4271,4071,418-1.6%3,402,0008708億1599万-6.89%19.971.33
03/241,4451,4571,4401,441-0.35%3,934,0008849億4065万-5.57%20.291.35
03/201,4751,4791,4461,446-1.43%2,688,0008880億1123万-5.3%20.361.35
03/191,4671,4841,4621,467+0.69%2,888,0009009億766万-3.87%20.661.37
03/181,4641,4721,4571,457+0.41%2,628,0008947億6650万-4.46%20.511.36
03/171,4701,4741,4441,451-1.63%3,815,0008910億8181万-4.66%20.431.36
03/141,4991,5061,4731,475-3.72%5,694,0009058億2058万-2.96%20.771.38
03/131,5241,5451,5181,532+0.52%2,115,0009408億2518万+1.12%21.571.43
03/121,5421,5451,5231,524-1.74%2,949,0009359億1225万+0.93%21.461.43
03/111,5561,5601,5471,551-0.19%2,587,0009524億9337万+3.06%21.841.45
03/101,5551,5591,5491,554-0.45%2,575,0009543億3572万+3.53%21.881.45
03/071,5661,5761,5461,561-0.06%3,157,0009586億3453万+4.28%21.981.46
03/061,5691,5891,5561,562+0.19%4,182,0009592億4865万+4.48%21.991.46
03/051,5761,5941,5551,559-0.7%3,446,0009574億630万+4.42%21.951.46
03/041,5521,5791,5401,570+0.26%2,647,0009641億6157万+5.3%22.111.47
03/031,5701,5751,5611,566-0.7%2,451,0009617億511万+5.31%22.051.47
02/281,5731,5831,5681,577+0.57%3,918,0009684億6038万+6.27%22.21.48
02/271,5801,5851,5671,568-0.95%3,673,0009629億3334万+5.8%22.081.47
02/261,5671,5891,5591,583+0.89%2,508,0009721億4508万+6.89%22.291.48
02/251,5601,5771,5601,569+0.77%2,828,0009635億4746万+5.94%22.091.47
02/241,5461,5651,5341,557-0.32%3,872,0009561億7807万+5.2%21.921.46
02/211,5151,5691,5151,562+3.65%3,730,0009592億4865万+5.75%21.991.46
02/201,5161,5181,5041,507-0.59%2,961,0009254億7229万+2.17%21.221.41
02/191,5031,5241,4951,516+0.66%3,779,0009309億9933万+2.85%21.351.42
02/181,4811,5111,4811,506+1.83%3,324,0009248億5817万+2.45%21.21.41
02/171,4601,4921,4441,479-0.07%4,795,0009082億7705万+0.68%20.821.38
02/141,4401,5251,3911,480+3.64%8,541,0009088億9116万+0.75%20.841.39
02/131,4071,4621,4031,428+0.42%4,115,0008769億5715万-2.79%20.111.34
02/121,4251,4341,4151,422+1.94%3,112,0008732億7245万-3.27%20.021.33
02/101,4091,4121,3781,395-0.29%2,064,0008566億9133万-5.3%19.641.31
02/071,3601,4031,3571,399+3.86%2,750,0008591億4779万-5.35%19.71.31
02/061,3741,3821,3461,347-3.72%4,633,0008272億1378万-9.17%18.971.26
02/051,4001,4051,3551,399-1.06%4,943,0008591億4779万-6.11%19.71.31
02/041,4491,4491,4061,414-2.75%3,712,0008683億5953万-5.35%19.911.32
02/031,4801,4801,4501,4540%2,086,0008929億2416万-2.87%20.471.36
01/311,4931,5001,4431,454-2.48%2,222,0008929億2416万-3%20.471.36
01/301,4961,5021,4781,491-2.29%2,066,0009156億4644万-0.67%20.991.4
01/291,5181,5261,5091,526+2.14%1,444,0009371億4048万+1.67%21.491.43
01/281,4991,5181,4891,494+1.63%2,487,0009174億8878万-0.27%21.041.4
01/271,4801,4811,4611,470-2.13%2,618,0009027億5001万-1.74%20.71.38
01/241,5001,5121,4911,502-1.77%2,486,0009224億171万+0.4%21.151.41
01/231,5401,5551,5261,529-1.55%2,255,0009389億8283万+2.27%21.531.43
01/221,5661,5801,5391,553-0.83%2,376,0009537億2161万+4.09%21.871.45
01/211,5611,5751,5441,566+0.84%2,376,0009617億511万+5.17%22.051.47
01/201,5131,5631,5091,553+5%4,067,0009537億2161万+4.65%21.871.45
01/171,4861,4941,4741,479-1.4%2,584,0009082億7705万+0.07%20.821.38
01/161,4941,5021,4861,500+1.08%2,393,0009211億7348万+1.63%21.121.4
01/151,4451,4881,4401,484+3.92%2,446,0009113億4763万+0.75%20.891.39
01/141,4691,4691,4231,428-2.86%3,060,0008769億5715万-2.92%20.111.34
01/101,4641,4741,4581,470-0.61%2,551,0009027億5001万-0.14%20.71.38
01/091,5251,5271,4771,479-0.14%2,517,0009082億7705万+0.48%20.821.38
01/081,4781,4811,4631,481+1.16%1,173,0009095億528万+0.75%20.851.39
01/071,4901,4911,4611,464-2.59%2,303,0008990億6531万-0.27%20.611.37
01/061,5061,5191,4951,503-1.25%1,788,0009230億1582万+2.38%21.161.41
2013
12/301,5241,5241,5111,522+0.53%1,359,0009346億8402万+3.82%22.081.47
12/271,5231,5241,5051,514-0.46%1,272,0009297億7110万+3.42%21.961.46
12/261,4931,5221,4881,521+1.74%2,061,0009340億6990万+4.04%22.061.47
12/251,4801,4981,4801,495+0.34%2,079,0009181億290万+2.4%21.691.44
12/241,4991,4991,4641,490-1.26%3,534,0009150億3232万+2.19%21.611.44
12/201,4921,5141,4891,509+0.2%3,222,0009267億52万+3.64%21.891.46
12/191,4961,5101,4921,506+1.41%3,203,0009248億5817万+3.58%21.851.45
12/181,4641,4851,4621,485+1.92%3,127,0009119億6174万+2.27%21.541.43
12/171,4551,4651,4481,457+0.41%1,820,0008947億6650万+0.55%21.131.41
12/161,4621,4651,4501,451-1.09%1,703,0008910億8181万+0.28%21.051.4
12/131,4571,4761,4561,467+0.69%3,915,0009009億766万+1.45%21.281.41
12/121,4601,4621,4501,457-1.09%1,279,0008947億6650万+0.97%21.131.41
12/111,4501,4771,4481,473+0.89%2,358,0009045億9235万+2.36%21.371.42
12/101,4581,4661,4491,460+0.27%1,994,0008966億885万+1.74%21.181.41
12/091,4301,4581,4301,456+3.34%2,252,0008941億5239万+1.82%21.121.4
12/061,4111,4171,4021,409-0.21%1,061,0008652億8895万-1.19%20.441.36
12/051,4111,4281,4091,412-0.63%1,993,0008671億3130万-0.84%20.481.36
12/041,4411,4501,4211,421-1.93%1,964,0008726億5834万-0.14%20.611.37
12/031,4611,4681,4461,449+0.07%2,386,0008898億5358万+1.9%21.021.4
12/021,4601,4681,4451,448-0.82%1,745,0008892億3946万+2.04%211.4
11/291,4401,4601,4401,460+1.39%2,320,0008966億885万+3.18%21.181.41
11/281,4441,4551,4351,440-0.07%1,789,0008843億2654万+2.06%20.891.39
11/271,4481,4661,4381,441-0.48%2,890,0008849億4065万+2.34%20.91.39
11/261,4631,4691,4481,448-1.43%2,219,0008892億3946万+2.99%211.4
11/251,4701,4751,4641,469+0.41%1,820,0009021億3589万+4.7%21.311.42
11/221,4741,4751,4581,463-0.48%2,723,0008984億5120万+4.57%21.221.41
11/211,4591,4791,4551,470+0.75%1,758,0009027億5001万+5.3%21.321.42
11/201,4541,4641,4501,459+0.27%1,512,0008959億9473万+4.89%21.161.41
11/191,4411,4631,4411,455+0.76%2,186,0008935億3827万+4.98%21.111.4
11/181,4581,4591,4351,444-1.03%2,482,0008867億8300万+4.56%20.951.39
11/151,4511,4651,4381,459+1.32%3,106,0008959億9473万+5.88%21.161.41
11/141,4121,4431,4101,440+2.27%3,062,0008843億2654万+5.03%20.891.39
11/131,4041,4141,3971,408-0.49%2,618,0008646億7484万+3.15%20.421.36
11/121,4151,4181,4071,4150%2,232,0008689億7365万+4.04%20.531.36
11/111,4001,4151,3921,415+1.36%2,681,0008689億7365万+4.43%20.531.36
11/081,3701,3991,3631,396+1.6%4,572,0008573億545万+3.41%20.251.35
11/071,3451,3831,3451,374+1.03%3,247,0008437億9490万+2%19.931.32
11/061,3151,3681,3041,360+2.18%4,686,0008351億9728万+1.27%19.731.31
11/051,3481,3481,3161,331-1.77%2,827,0008173億8793万-0.67%19.311.28
11/011,3851,3851,3501,355-1.31%1,892,0008321億2671万+1.27%19.661.31
10/311,3831,3891,3711,373-0.87%2,278,0008431億8079万+2.77%19.921.32
10/301,3871,3891,3611,385+0.29%3,517,0008505億5018万+3.82%20.091.34