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
03/311,9571,9671,9141,945-0.1%976,7002261億1576万-3.38%9.890.53
03/282,0032,0061,9311,947-1.22%1,035,5002263億4827万-3.52%9.90.53
03/271,9501,9781,9221,9710%855,6002291億3839万-2.43%10.020.54
03/261,9902,0091,9601,971-0.05%896,2002291億3839万-2.57%10.020.54
03/251,9571,9871,9401,972+1.75%803,2002292億5464万-2.62%10.030.54
03/241,9581,9741,9301,938-0.82%1,146,5002253億198万-4.3%9.850.53
03/202,0302,0301,9381,954-1.91%1,049,0002271億6205万-3.51%9.930.53
03/192,0002,0221,9681,992-0.85%574,9002315億7974万-1.68%10.130.55
03/181,9942,0201,9782,009+1.67%441,1002335億5607万-0.89%10.210.55
03/171,9761,9871,9601,976-1.15%973,9002297億1966万-2.47%10.050.54
03/142,0252,0331,9901,999-2.49%1,582,1002323億9352万-1.28%10.160.55
03/132,0252,0582,0082,050+0.79%650,0002383億2252万+1.38%10.420.56
03/122,0612,0792,0252,034-2.35%805,3002364億6245万+1.09%10.340.56
03/112,0682,0932,0522,083+1.96%500,2002421億5894万+4.05%10.590.57
03/102,0682,0892,0222,043-0.58%960,6002375億874万+2.61%10.390.56
03/072,0712,0802,0362,055-1.67%1,632,4002389億380万+3.58%10.450.56
03/062,0982,1092,0712,090+0.05%506,5002429億7272万+5.82%10.630.57
03/052,0972,1052,0702,089+1.36%723,9002428億5646万+6.36%10.620.57
03/041,9802,0721,9672,061+3.62%687,8002396億133万+5.69%10.480.56
03/031,9992,0091,9651,989-1.09%801,1002312億3098万+2.63%10.110.54
02/281,9982,0331,9872,011+0.35%448,0002337億8858万+4.2%10.220.55
02/272,0062,0391,9832,004+0.05%717,2002329億7480万+4.32%10.190.55
02/262,0252,0291,9752,003-3.28%1,302,1002328億5854万+4.65%10.180.55
02/252,0562,0792,0202,071+0.1%1,048,1002407億6388万+8.66%10.530.57
02/242,0642,0892,0392,069-0.14%447,7002405億3137万+9.24%10.520.57
02/212,0472,0752,0302,072+3.86%860,1002408億8013万+9.92%10.530.57
02/202,0382,0531,9911,995-2.25%651,6002319億2850万+6.29%10.140.55
02/192,0192,0452,0022,041+0.34%604,0002372億7623万+8.91%10.380.56
02/181,9902,0431,9792,034+3.09%943,8002364億6245万+8.89%10.340.56
02/171,9301,9771,9011,973+2.23%655,3002293億7090万+5.85%10.030.54
02/141,9621,9761,9131,930-2.23%786,4002243億7194万+3.6%9.810.53
02/132,0042,0071,9711,974-1.69%547,5002294億8715万+5.79%10.040.54
02/121,9902,0081,9462,008+0.75%816,2002334億3982万+7.49%10.210.55
02/101,9681,9971,9611,993+1.48%576,8002316億9599万+6.81%10.130.55
02/071,9371,9741,9301,964+2.24%1,090,9002283億2460万+5.31%9.990.54
02/061,8221,9391,8221,921+7.8%1,763,0002233億2564万+2.78%9.770.53
02/051,7921,8211,7521,782-0.17%1,789,1002071億6621万-5.01%9.060.49
02/041,7801,7991,7581,785-1.65%1,425,8002075億1498万-5.31%9.080.49
02/031,8621,8751,8081,815-2.58%865,0002110億262万-4.02%9.230.5
01/311,8381,8781,8371,863+1.36%1,397,0002165億8286万-1.69%9.470.51
01/301,7771,8681,7741,838+0.93%1,458,3002136億7649万-3.21%9.350.5
01/291,7701,8231,7691,821+4.96%993,4002117億15万-4.36%9.260.5
01/281,7451,7611,7251,735-1.03%921,5002017億223万-9.11%8.820.47
01/271,7421,7691,7371,753-2.12%968,9002037億9482万-8.46%8.910.48
01/241,7851,7911,7661,791+0.06%799,7002082億1251万-6.77%9.110.49
01/231,8171,8221,7901,790-1.49%576,3002080億9625万-7.01%9.10.49
01/221,8091,8291,7911,817+0.5%758,0002112億3513万-5.81%9.240.5
01/211,8131,8281,8031,808+1.18%737,8002101億8884万-6.56%9.190.49
01/201,8241,8271,7821,787-2.46%1,309,7002077億4749万-8.03%9.090.49
01/171,8591,8601,8191,832-2.86%1,568,1002129億7896万-6%9.310.5
01/161,9001,9151,8801,886-1.67%1,335,7002192億5672万-3.38%9.590.52
01/151,9101,9221,8781,918+1.54%760,3002229億7688万-1.79%9.750.53
01/141,9221,9271,8831,889-2.28%902,5002196億549万-3.43%9.60.52
01/101,9351,9751,9141,933-1.07%1,213,9002247億2070万-1.13%9.830.53
01/091,9811,9991,9311,954-2.5%1,570,9002271億6205万+0.1%9.930.53
01/082,0142,0201,9632,004-0.1%705,9002329億7480万+2.87%10.190.55
01/071,9602,0121,9602,006+1.83%907,7002332億731万+3.4%10.20.55
01/061,9631,9791,9501,970+0.82%897,2002290億2213万+1.91%10.020.54
2013
12/302,0112,0221,9361,954-5.88%1,661,3002271億6205万+1.45%9.940.53
12/272,0912,0922,0482,076-0.72%576,2002413億4515万+8.24%10.560.57
12/262,0102,1052,0032,091+4.6%863,3002430億8897万+9.82%10.630.57
12/251,9232,0031,9101,999+3.36%882,3002323億9352万+5.71%10.160.55
12/241,9341,9791,9281,934+0.05%845,8002248億3696万+2.98%9.830.53
12/201,9461,9601,9111,933-1.48%832,8002247億2070万+3.37%9.830.53
12/191,9801,9981,9511,962+0.36%800,6002280億9209万+5.43%9.980.54
12/181,9461,9651,9331,955+0.46%710,1002272億7831万+5.45%9.940.54
12/171,8831,9531,8681,946+3.51%891,7002262億3201万+5.42%9.890.53
12/161,8921,8981,8631,880-1.42%774,0002185億5919万+2.29%9.560.51
12/131,8721,9401,8691,907+0.95%1,902,2002216億9807万+4.21%9.70.52
12/121,8601,8931,8311,889-0.11%1,839,9002196億549万+3.56%9.60.52
12/111,9201,9321,8711,891-4.4%1,318,9002198億3800万+4.13%9.610.52
12/101,9891,9971,9641,978-0.9%1,035,8002299億5217万+9.65%10.060.54
12/091,9721,9991,9611,996+3.26%605,5002320億4476万+11.7%10.150.55
12/061,9431,9671,9121,933+1.42%1,428,5002247億2070万+9.21%9.830.53
12/051,9701,9781,8911,906-1.29%1,324,2002215億8182万+8.54%9.690.52
12/041,9341,9681,8971,931-2.08%1,576,4002244億8819万+10.72%9.820.53
12/031,9451,9791,9111,972+5.74%1,920,6002292億5464万+13.99%10.030.54
12/021,8631,8701,8411,8650%665,1002168億1537万+8.75%9.480.51
11/291,8851,8851,8311,865+0.05%669,7002168億1537万+9.38%9.480.51
11/281,8201,8651,8121,864+3.38%779,3002166億9911万+9.97%9.480.51
11/271,8171,8281,7881,803-1.1%671,5002096億757万+7%9.170.49
11/261,7971,8331,7761,823+1.62%1,163,7002119億3266万+8.64%9.270.5
11/251,7701,7941,7611,794+1.87%462,5002085億6127万+7.3%9.120.49
11/221,7481,7621,7281,761+1.91%567,4002047億2486万+5.7%8.950.48
11/211,7491,7751,7111,728-1.37%857,3002008億8845万+4.03%8.790.47
11/201,7121,7541,7061,752+3.48%1,107,9002036億7857万+5.73%8.910.48
11/191,7131,7381,6861,693-1.4%1,202,5001968億1953万+2.61%8.610.46
11/181,7441,7571,7131,717-0.23%998,7001996億964万+4.57%8.730.47
11/151,7861,7881,7041,721-2.99%1,209,0002000億7466万+5.39%8.750.47
11/141,7781,7921,7381,774+0.28%1,139,8002062億3617万+9.37%9.020.49
11/131,7401,7851,7321,769+2.37%1,307,4002056億5490万+9.94%8.990.48
11/121,7001,7341,6881,728+1.59%875,3002008億8845万+8.27%8.790.47
11/111,7501,7641,6921,701-2.24%791,7001977億4957万+7.25%8.650.47
11/081,6991,7481,6861,740+2.41%1,251,4002022億8351万+10.41%8.850.48
11/071,6201,7101,6101,699+6.59%1,221,5001975億1706万+8.49%8.640.47
11/061,5601,6191,5511,594+3.04%698,6001853億1029万+2.31%8.10.44
11/051,5881,6001,5431,547-2.03%540,1001798億4631万-0.58%7.870.42
11/011,5801,5901,5531,579+1.02%377,2001835億6647万+1.35%8.030.43
10/311,6151,6181,5631,563-3.16%696,3001817億639万+0.26%7.950.43
10/301,5941,6221,5841,614+1.51%828,1001876億3539万+3.59%8.210.44