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
03/311,9341,9681,9051,913-1.09%1,792,9006717億2348万-6.82%15.771.38
03/281,9091,9341,8981,934+0.94%1,262,2006790億9734万-6.16%15.951.4
03/271,8891,9191,8801,916+0.37%1,482,6006727億7689万-7.22%15.81.38
03/261,8831,9371,8791,909+1.38%2,094,7006703億1893万-7.82%15.741.38
03/251,8771,8951,8581,883+0.11%2,048,1006611億8939万-9.34%15.531.36
03/241,9361,9421,8681,881-1.31%3,730,1006604億8712万-9.65%15.511.36
03/202,0142,0151,9031,906-4.03%3,239,0006692億6553万-8.63%15.711.38
03/192,0032,0131,9711,986-0.25%2,197,2006973億5642万-5.02%16.371.43
03/182,0352,0461,9911,991-0.25%1,520,1006991億1210万-4.87%16.421.44
03/172,0122,0261,9831,996-1.67%1,770,7007008億6778万-4.73%16.461.44
03/142,0502,0562,0242,030-3.15%3,577,5007128億641万-3.1%16.741.47
03/132,1032,1222,0952,096-0.95%1,115,7007359億8140万+0.1%17.281.51
03/122,1362,1422,1142,116-2.94%1,410,2007430億412万+1.2%17.451.53
03/112,1752,1902,1642,180+0.18%822,9007654億7683万+4.46%17.971.57
03/102,1572,1882,1562,176+0.18%1,377,0007640億7229万+4.46%17.941.57
03/072,1392,1772,1392,172+1.5%1,234,0007626億6775万+4.37%17.911.57
03/062,1342,1512,1092,140+0.61%929,2007514億3139万+2.98%17.641.55
03/052,1412,1472,1202,1270%1,117,9007468億6662万+2.31%17.541.54
03/042,1002,1392,0892,127+0.19%1,256,7007468億6662万+2.41%17.541.54
03/032,1602,1632,1122,123-3.5%1,429,6007454億6207万+2.26%17.51.53
02/282,1652,2042,1622,200+2.42%2,337,7007724億9956万+5.87%18.141.59
02/272,1452,1722,1212,148-0.56%1,173,6007542億4048万+3.37%17.711.55
02/262,1322,1702,1182,160+1.27%1,639,1007584億5411万+3.8%17.811.56
02/252,1252,1342,1022,133+2.25%1,137,6007489億7343万+2.4%17.591.54
02/242,0702,1142,0532,086-0.81%1,146,4007324億7004万+0.05%17.21.51
02/212,0442,1082,0442,103+3.39%1,242,4007384億3935万+0.57%17.341.52
02/202,0762,0762,0242,034-1.41%1,819,2007142億1095万-2.96%16.771.47
02/192,0262,0762,0172,063+0.15%1,308,0007243億9390万-2%17.011.49
02/182,0222,0682,0102,060+2.44%1,275,6007233億4049万-2.42%16.981.49
02/172,0142,0381,9822,011+1.26%1,076,3007061億3482万-5.23%16.581.45
02/142,0062,0411,9711,986-1.83%2,400,4006973億5642万-6.94%16.371.43
02/132,0452,0632,0172,023-1.17%1,312,1007103億4846万-5.73%16.681.46
02/122,0552,0702,0392,047+0.64%1,672,7007187億7572万-5.06%16.881.48
02/102,0552,0572,0092,034+1.09%1,645,2007142億1095万-6.05%16.771.47
02/072,0002,0191,9872,012+1.46%1,411,1007064億8596万-7.49%16.591.45
02/061,9992,0331,9801,983-1.78%1,644,1006963億301万-9.24%16.351.43
02/052,0322,0371,9962,019-0.39%2,084,0007089億4391万-8.06%16.651.46
02/042,0502,0772,0272,027-2.45%2,169,8007117億5300万-8.03%16.711.46
02/032,0902,1072,0552,078-1.93%1,213,9007296億6095万-6.1%17.131.5
01/312,1102,1282,0902,119+0.86%1,753,2007440億5753万-4.46%17.471.53
01/302,0822,1062,0602,101-2.91%1,576,6007377億3708万-5.53%17.321.52
01/292,1322,1642,1192,164+3.89%1,771,7007598億5866万-2.92%17.841.56
01/282,0732,1162,0672,083-1.19%1,851,5007314億1663万-6.59%17.171.5
01/272,0942,1282,0852,108-2.32%1,771,7007401億9503万-5.56%17.381.52
01/242,1882,1982,1492,158-2.71%2,161,8007577億5184万-3.45%17.791.56
01/232,2402,2902,2162,218+0.27%1,681,9007788億2001万-0.85%18.291.6
01/222,2002,2232,1842,212+0.27%1,315,1007767億1319万-1.07%18.241.6
01/212,2202,2312,2032,206+0.18%954,7007746億637万-1.43%18.191.59
01/202,2212,2212,1902,202-0.63%737,9007732億183万-1.74%18.161.59
01/172,2112,2302,2082,216-1.2%1,292,7007781億1774万-1.16%18.271.6
01/162,2542,2702,2332,243-0.36%1,337,5007875億9841万+0.04%18.491.62
01/152,2352,2552,2212,251+1.21%1,226,0007904億750万+0.36%18.561.63
01/142,2302,2502,2182,224-4.3%2,097,6007809億2683万-0.98%18.341.61
01/102,3052,3262,2842,324+0.87%2,008,6008160億4044万+3.33%19.161.68
01/092,2832,3092,2772,304+0.09%1,184,0008090億1772万+2.58%191.66
01/082,2742,3022,2672,302+1.54%1,045,7008083億1545万+2.45%18.981.66
01/072,2342,2772,2342,267-0.09%1,370,5007960億2568万+1.02%18.691.64
01/062,2782,2922,2222,269-0.48%1,946,4007967億2795万+1.02%18.711.64
2013
12/302,2852,2852,2592,280+0.57%936,6008005億9045万+1.38%18.81.65
12/272,2522,2722,2502,267+0.49%1,072,0007960億2568万+0.71%18.691.64
12/262,2602,2832,2332,256+1.26%1,290,9007921億6318万+0.09%18.61.63
12/252,2002,2332,2002,228-0.22%1,132,8007823億3137万-1.24%18.371.61
12/242,2602,2682,2252,233+0.4%1,373,2007840億8705万-1.11%18.411.61
12/202,2052,2552,1982,224-1.37%1,573,1007809億2683万-1.59%18.341.61
12/192,2522,2592,2392,255+0.89%1,406,7007918億1205万-0.35%18.591.63
12/182,1902,2392,1882,235+2.81%1,690,5007847億8932万-1.24%18.431.61
12/172,1752,1862,1532,174+1.4%955,7007633億7002万-3.89%17.921.57
12/162,1812,1982,1412,144-2.1%1,100,3007528億3593万-5.34%17.681.55
12/132,1982,2252,1692,190-0.09%3,707,6007689億8820万-3.4%18.061.58
12/122,2022,2082,1822,192-0.9%1,321,2007696億9047万-3.31%18.071.58
12/112,2402,2452,1982,212-1.56%1,394,7007767億1319万-2.38%18.241.6
12/102,2662,2722,2412,247-1.45%1,028,5007890億296万-0.79%18.531.62
12/092,2822,2852,2562,280+1.74%842,9008005億9045万+0.8%18.81.65
12/062,2152,2472,1982,241+0.95%1,278,5007868億9614万-0.66%18.481.62
12/052,2482,2582,2172,220-1.73%1,087,0007795億2228万-1.46%18.31.6
12/042,2862,3072,2522,259-2.67%1,138,6007932億1659万+0.36%18.631.63
12/032,3112,3352,3042,321+1.04%1,437,9008149億8703万+3.34%19.141.68
12/022,2682,2982,2632,297+2%1,326,5008065億5977万+2.68%18.941.66
11/292,2412,2782,2302,252-3.06%2,321,3007907億5864万+1.08%18.571.63
11/282,2612,3252,2612,323+3.66%1,321,6008156億8931万+4.59%19.151.68
11/272,2712,2992,2332,241-2.86%2,078,3007868億9614万+1.27%18.481.62
11/262,3052,3232,2962,307-1.41%1,205,5008100億7113万+4.48%19.021.67
11/252,3562,3562,3232,340+0.26%1,389,9008216億5862万+6.32%19.291.69
11/222,3822,3902,3232,334-0.68%1,880,1008195億5180万+6.48%19.241.69
11/212,3212,3502,3202,350+2.26%2,071,6008251億6998万+7.65%19.381.7
11/202,3002,3152,2852,298+0.79%1,721,2008069億1090万+5.75%18.951.66
11/192,2902,3052,2572,280-0.48%1,318,6008005億9045万+5.31%18.81.65
11/182,3002,3002,2782,291-0.04%1,271,3008044億5295万+6.21%18.891.65
11/152,2752,2952,2652,292+1.55%1,576,0008048億409万+6.7%18.91.65
11/142,2432,2752,2352,257+1.71%1,794,8007925億1432万+5.66%18.611.63
11/132,2192,2402,2102,219-0.98%1,566,8007791億7115万+4.42%18.31.6
11/122,1952,2442,1912,241+2%1,609,4007868億9614万+5.96%18.481.62
11/112,1962,1992,1812,197+1.06%840,5007714億4615万+4.37%18.111.59
11/082,1462,1792,1372,174-0.5%968,2007633億7002万+3.62%17.921.57
11/072,1872,1932,1742,185-0.05%912,4007672億3252万+4.5%18.021.58
11/062,1652,1932,1512,186+0.97%1,141,5007675億8365万+4.74%18.021.58
11/052,1682,1842,1512,165+2.22%1,738,7007602億979万+3.99%17.851.56
11/012,1442,1702,1142,118-2.22%1,677,6007437億639万+1.83%17.461.53
10/312,1762,1822,1502,166-0.23%1,044,7007605億6093万+4.29%17.861.56
10/302,1752,1802,1592,171+0.84%2,397,1007623億1661万+4.73%17.91.57