株価チャート

2013/10/01~2014/02/28

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
20243/1, 株式分割 1→3
2014
02/281,2771,2771,2611,271-1.7%11,280,3003兆3800億-3.86%19.181.61
02/271,3031,3071,2851,293-1.1%5,016,6003兆4385億-2.56%19.511.64
02/261,3331,3331,3071,307-2.87%6,719,1003兆4766億-1.85%19.721.65
02/251,3301,3491,3301,346+1.03%6,505,5003兆5794億+0.75%20.311.7
02/241,3321,3381,3101,332-0.47%6,952,2003兆5431億-0.5%20.11.69
02/211,3311,3521,3271,339+2.16%7,502,4003兆5599億-0.32%20.21.69
02/201,3291,3301,3041,310-0.88%5,893,5003兆4846億-2.72%19.771.66
02/191,3191,3271,3081,322+0.38%6,197,4003兆5156億-2.22%19.951.67
02/181,2881,3221,2881,317+3.27%7,134,9003兆5023億-2.88%19.871.67
02/171,2821,2921,2691,275-0.6%8,194,5003兆3915億-6.36%19.241.61
02/141,3171,3211,2761,283-2.41%9,780,9003兆4119億-6.35%19.361.62
02/131,3371,3481,3091,315-1.5%4,674,9003兆4961億-4.67%19.831.66
02/121,3231,3451,3171,335+2.46%8,813,1003兆5493億-3.42%20.141.69
02/101,3131,3151,2831,303+1.64%7,443,0003兆4642億-5.94%19.651.65
02/071,2901,2911,2691,282+1.32%7,365,3003兆4083億-7.73%19.341.62
02/061,2861,2891,2641,265-1.09%9,581,4003兆3640億-9.19%19.091.6
02/051,2871,2971,2681,279+0.03%13,565,7003兆4012億-8.45%19.31.62
02/041,2861,3021,2771,279-3.76%13,279,2003兆4003億-8.67%19.291.62
02/031,3501,3561,3281,329-2.83%9,059,1003兆5333億-5.16%20.051.68
01/311,3901,3991,3531,367-1.63%8,155,8003兆6361億-2.47%20.631.73
01/301,3771,3941,3671,390-1.44%10,759,2003兆6964億-0.79%20.971.76
01/291,3961,4111,3921,410+2.69%7,662,9003兆7505億+0.88%21.281.78
01/281,3621,3861,3471,373+1.23%11,315,7003兆6521億-1.41%20.721.74
01/271,3211,3651,3191,357-0.95%13,473,6003兆6078億-2.19%20.471.72
01/241,3731,3811,3651,370-1.79%9,118,8003兆6423億-0.96%20.661.73
01/231,4101,4121,3921,395-1.32%10,932,6003兆7088億+1.14%21.041.76
01/221,4101,4211,4041,413-0.56%9,033,6003兆7585億+2.94%21.321.79
01/211,4001,4301,4001,421+0.83%10,711,8003兆7797億+3.97%21.441.8
01/201,4241,4241,4041,410-1.38%7,248,3003兆7487億+3.65%21.271.78
01/171,4301,4361,4181,429-0.58%8,051,4003兆8010億+5.56%21.561.81
01/161,4211,4501,4211,438-0.83%8,661,9003兆8232億+6.81%21.691.82
01/151,4461,4541,4301,450+1.92%11,576,7003兆8551億+8.26%21.871.83
01/141,4461,4461,4141,422-2.91%12,252,6003兆7824億+6.86%21.461.8
01/101,4671,4721,4531,465-1.01%14,674,8003兆8959億+10.65%22.11.85
01/091,4801,4831,4651,480-0.89%9,625,8003兆9358億+12.46%22.331.87
01/081,4551,4951,4501,493+6.04%18,498,9003兆9712億+14.26%22.531.89
01/071,3881,4121,3871,408+0.84%9,347,4003兆7452億+8.58%21.251.78
01/061,4001,4031,3751,397+0.24%9,401,7003兆7141億+8.27%21.071.77
2013
12/301,4071,4081,3831,393-0.24%8,001,0003兆7053億+8.43%21.021.76
12/271,3671,3971,3651,397+2.44%8,126,7003兆7141億+9.2%21.071.77
12/261,3451,3671,3431,363+1.61%6,005,7003兆6255億+7.1%20.571.72
12/251,3221,3421,3201,342+1.51%7,251,9003兆5679億+5.81%20.241.7
12/241,3331,3401,3131,322-2.1%12,063,3003兆5147億+4.48%19.941.67
12/201,3331,3521,3301,350+0.25%12,096,3003兆5900億+6.97%20.371.71
12/191,3221,3471,3171,347+3.72%17,126,7003兆5812億+7.05%20.321.7
12/181,2821,3051,2821,298+1.43%9,757,8003兆4526億+3.62%19.591.64
12/171,2631,2931,2601,280+2.67%8,852,4003兆4039億+2.48%19.311.62
12/161,2671,2701,2471,247-0.53%6,975,3003兆3152億+0.05%18.811.58
12/131,2571,2681,2431,253-0.27%17,821,5003兆3330億+0.83%18.911.59
12/121,2601,2601,2481,257+0.4%5,755,2003兆3418億+1.34%18.961.59
12/111,2531,2601,2471,252-0.53%4,072,5003兆3285億+1.19%18.881.58
12/101,2571,2601,2471,258+0.13%5,497,8003兆3463億+1.89%18.981.59
12/091,2651,2651,2481,257+0.8%5,961,9003兆3418億+1.92%18.961.59
12/061,2501,2501,2331,2470%4,155,0003兆3152億+1.36%18.811.58
12/051,2471,2601,2421,247-0.27%7,109,4003兆3152億+1.44%18.811.58
12/041,2601,2751,2471,250-0.4%11,215,2003兆3241億+1.79%18.861.58
12/031,2571,2601,2351,2550%6,255,0003兆3374億+2.37%18.931.59
12/021,2551,2571,2431,255-0.13%4,668,3003兆3374億+2.53%18.931.59
11/291,2501,2601,2471,257+0.4%5,424,6003兆3418億+2.84%18.961.59
11/281,2521,2531,2451,252+1.08%3,733,8003兆3285億+2.6%18.881.58
11/271,2371,2471,2331,238-0.27%3,194,4003兆2931億+1.59%18.681.57
11/261,2381,2531,2381,242-1.19%5,315,4003兆3019億+1.94%18.731.57
11/251,2501,2571,2321,257+0.8%6,477,0003兆3418億+3.17%18.961.59
11/221,2651,2651,2421,247-0.8%6,269,4003兆3152億+2.44%18.811.58
11/211,2481,2571,2331,257+1.48%6,849,6003兆3418億+3.26%18.961.59
11/201,2621,2621,2371,238-1.33%5,756,7003兆2931億+1.84%18.681.57
11/191,2551,2581,2421,2550%4,575,0003兆3374億+3.12%18.931.59
11/181,2531,2601,2421,255+0.4%6,153,6003兆3374億+3.21%18.931.59
11/151,2421,2581,2371,250+2.04%7,185,6003兆3241億+2.97%18.861.58
11/141,2081,2331,2051,225+1.8%6,880,2003兆2576億+1.16%18.481.55
11/131,2081,2101,1951,203+0.7%4,649,4003兆2000億-0.39%18.161.52
11/121,1751,2021,1701,195+1.56%6,033,9003兆1778億-0.99%18.031.51
11/111,1851,1881,1701,177+0.14%4,322,1003兆1291億-2.43%17.751.49
11/081,1781,1831,1671,175-1.4%5,655,9003兆1247億-2.57%17.731.49
11/071,1981,2051,1881,192-0.69%3,561,3003兆1690億-1.11%17.981.51
11/061,1901,2071,1781,200+0.28%4,177,2003兆1911億-0.41%18.11.52
11/051,2221,2251,1931,1970%4,492,8003兆1823億-0.69%18.051.51
11/011,2131,2151,1901,197-0.83%3,822,9003兆1823億-0.77%18.051.51
10/311,2201,2271,2051,207-1.63%4,182,9003兆2089億+0.06%18.211.53
10/301,2151,2371,2071,227+1.66%6,938,1003兆2621億+1.71%18.511.55
10/291,1921,2131,1871,207+0.14%4,296,3003兆2089億+0.14%18.211.53
10/281,2071,2081,1951,205+1.26%2,682,3003兆2044億-0.08%18.181.52
10/251,2201,2201,1881,190-2.46%5,686,2003兆1645億-1.33%17.951.51
10/241,2121,2201,1951,220+0.69%3,649,5003兆2443億+1.24%18.411.54
10/231,2381,2401,2101,212-1.36%5,080,2003兆2222億+0.72%18.281.53
10/221,2421,2421,2201,228-0.94%4,239,3003兆2665億+2.11%18.531.55
10/211,2401,2501,2331,240+0.68%3,941,4003兆2975億+3.25%18.711.57
10/181,2381,2431,2231,232-0.4%4,148,1003兆2754億+2.64%18.581.56
10/171,2501,2571,2271,237-0.67%5,365,8003兆2886億+3.06%18.661.56
10/161,2431,2471,2351,245-0.13%4,250,7003兆3108億+3.92%18.781.57
10/151,2451,2481,2401,247+1.22%4,941,3003兆3152億+4.32%18.811.58
10/111,2401,2431,2221,232+1.51%9,164,7003兆2754億+3.33%18.581.56
10/101,1781,2151,1731,213+3.41%8,197,5003兆2266億+1.96%18.311.53
10/091,1551,1731,1501,173+1%4,429,5003兆1202億-1.32%17.71.48
10/081,1601,1731,1531,162+0.29%4,910,7003兆892億-2.13%17.531.47
10/071,1751,1821,1531,158-1.42%5,607,6003兆803億-2.33%17.481.47
10/041,1651,2031,1551,175+0.14%7,676,7003兆1247億-0.93%17.731.49
10/031,1751,1881,1621,173+0.86%7,003,5003兆1202億-0.98%17.71.48
10/021,2001,2001,1631,163-2.24%7,440,9003兆936億-1.83%17.551.47
10/011,2021,2051,1901,190-0.28%4,274,1003兆1645億+0.34%17.951.51