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
03/314,0124,0373,9964,018+0.15%1,204,6001兆1916億+0.58%29.982.18
03/283,9704,0213,9674,012+0.7%1,249,8001兆1898億+0.5%29.932.18
03/273,9004,0033,8803,984-0.55%1,883,8001兆1815億-0.05%29.722.16
03/264,0504,0553,9944,006-0.55%2,024,9001兆1880億+0.6%29.892.17
03/254,0104,0634,0084,028+0.57%1,803,1001兆1945億+1.31%30.052.18
03/244,0284,0323,9664,005+2.8%2,064,7001兆1877億+0.98%29.882.17
03/203,9933,9943,8963,896-1.89%1,680,6001兆1554億-1.54%29.072.11
03/193,9694,0123,9343,971+0.1%1,321,0001兆1776億+0.48%29.622.15
03/184,0104,0463,9613,967+0.92%1,415,3001兆1764億+0.51%29.62.15
03/173,9353,9553,9083,931+0.03%1,012,0001兆1658億-0.23%29.332.13
03/143,9803,9873,9193,930-3.13%3,380,6001兆1655億-0.08%29.322.13
03/134,0814,1054,0494,057-0.69%997,0001兆2031億+3.39%30.272.2
03/124,1064,1204,0784,085-0.54%1,230,2001兆2114億+4.45%30.482.21
03/114,0554,1104,0534,107+0.74%1,216,7001兆2180億+5.33%30.642.23
03/104,0634,0844,0524,077+0.34%1,448,6001兆2091億+4.81%30.422.21
03/074,0684,0954,0594,063+0.44%1,489,5001兆2049億+4.58%30.312.2
03/064,0004,0824,0004,045+1.51%1,895,7001兆1996億+4.28%30.182.19
03/053,9704,0093,9683,985+1.35%1,078,2001兆1818億+2.81%29.732.16
03/043,8933,9443,8803,932-0.03%886,5001兆1661億+1.52%29.332.13
03/033,9453,9623,8813,933-0.93%913,7001兆1663億+1.6%29.342.13
02/283,9813,9953,9413,970-0.13%1,081,7001兆1773億+2.5%29.622.15
02/273,9743,9943,9463,975-0.28%759,8001兆1788億+2.61%29.652.16
02/263,9634,0133,9463,986+0.4%850,8001兆1821億+2.84%29.742.16
02/253,9203,9733,9113,970+0.97%1,040,8001兆1773億+2.4%29.622.15
02/243,9353,9633,8833,932-0.38%990,6001兆1661億+1.44%29.332.13
02/213,8923,9533,8923,947+2.25%1,226,5001兆1705億+1.78%29.452.14
02/203,8943,8943,8383,860-0.72%1,100,2001兆1447億-0.52%28.82.09
02/193,8053,8933,8023,888+0.65%870,3001兆1530億+0.1%29.012.11
02/183,8283,8763,8003,863+2.11%1,238,1001兆1456億-0.59%28.822.09
02/173,7803,7963,7473,783+0.58%746,9001兆1219億-2.78%28.222.05
02/143,7803,8263,7423,761-0.5%1,817,2001兆1153億-3.54%28.062.04
02/133,8163,8253,7733,780-1.95%1,361,0001兆1210億-3.28%28.22.05
02/123,8253,8653,8163,855+2.09%1,653,1001兆1432億-1.56%28.762.09
02/103,7963,8003,7543,776+0.29%1,171,4001兆1198億-3.72%28.172.05
02/073,7273,7663,7173,765+1.92%1,067,7001兆1165億-4.3%28.092.04
02/063,7463,7503,6943,694-1.57%1,528,2001兆955億-6.31%27.562
02/053,8303,8433,7213,753-0.42%1,934,0001兆1130億-5.16%282.03
02/043,8503,8513,7693,769-3.19%2,769,6001兆1177億-4.94%28.122.04
02/033,8903,9493,8643,893-1.27%1,526,6001兆1545億-1.99%29.042.11
01/313,9483,9513,8883,943+0.61%1,461,4001兆1693億-0.78%29.422.14
01/303,9223,9263,8803,919-1.41%2,093,4001兆1622億-1.43%29.242.12
01/293,9403,9753,9183,975+2.05%1,294,8001兆1788億-0.08%29.652.16
01/283,9013,9203,8903,895-0.18%1,548,7001兆1551億-2.06%29.062.11
01/273,9173,9263,8953,902-1.69%1,983,3001兆1572億-1.94%29.112.12
01/243,9664,0003,9453,969-0.65%1,951,4001兆1770億-0.35%29.612.15
01/234,0304,0393,9873,995-0.62%1,163,4001兆1847億+0.28%29.82.17
01/223,9944,0293,9764,020+0.32%1,268,4001兆1921億+0.88%29.992.18
01/213,9804,0243,9714,007+1.14%1,040,8001兆1883億+0.53%29.892.17
01/203,9823,9853,9573,962-0.4%766,3001兆1749億-0.65%29.562.15
01/173,9893,9913,9613,978-0.3%1,055,4001兆1797億-0.28%29.682.16
01/163,9984,0123,9823,990+0.35%946,3001兆1833億+0.05%29.772.16
01/153,9503,9763,9373,976+1.27%1,214,6001兆1791億-0.28%29.662.16
01/143,9433,9623,9153,926-1.6%2,051,0001兆1643億-1.6%29.292.13
01/103,9604,0053,9453,990+0.5%2,288,1001兆1833億-0.1%29.772.16
01/093,9954,0053,9653,970-1%1,561,8001兆1773億-0.6%29.622.15
01/083,9954,0103,9804,010+0.88%918,0001兆1892億+0.38%29.922.17
01/074,0004,0203,9703,975-0.38%1,406,6001兆1788億-0.45%29.652.16
01/064,0554,0653,9703,990-2.09%2,185,1001兆1833億-0.08%29.772.16
2013
12/304,0404,0754,0304,075+1.62%1,195,4001兆2085億+2.05%30.392.21
12/274,0354,0404,0004,010-0.5%1,307,2001兆1892億+0.55%29.912.17
12/263,9704,0303,9604,030+2.03%1,160,4001兆1951億+1.13%30.062.18
12/253,9303,9503,9303,950+0.13%1,405,0001兆1714億-0.78%29.462.14
12/243,9803,9803,9353,945-0.25%1,553,4001兆1699億-0.93%29.422.14
12/203,9653,9803,9403,955-0.88%1,892,7001兆1729億-0.75%29.52.14
12/193,9954,0003,9703,990+0.63%1,471,9001兆1833億+0.1%29.762.16
12/183,9353,9753,9253,965+0.38%1,895,8001兆1758億-0.5%29.572.15
12/173,9854,0003,9353,950+0.13%1,306,4001兆1714億-0.85%29.462.14
12/164,0004,0153,9403,945-1.38%1,301,9001兆1699億-0.98%29.422.14
12/133,9954,0353,9854,000+0.25%3,294,8001兆1862億+0.45%29.832.17
12/124,0104,0153,9653,990-1.12%1,188,2001兆1833億+0.28%29.762.16
12/114,0104,0454,0104,035-0.25%993,5001兆1966億+1.48%30.092.19
12/104,0454,0554,0204,045+0.12%1,231,0001兆1996億+1.86%30.172.19
12/094,0204,0404,0054,040+1.38%1,440,7001兆1981億+1.89%30.132.19
12/063,9603,9903,9453,985+0.5%1,106,5001兆1818億+0.66%29.722.16
12/053,9804,0203,9553,9650%1,452,1001兆1758億+0.28%29.572.15
12/044,0054,0353,9603,965-2.1%1,479,8001兆1758億+0.41%29.572.15
12/034,0454,0754,0354,050+0.62%1,502,6001兆2010億+2.66%30.212.2
12/024,0004,0353,9954,025+0.63%1,326,0001兆1936億+2.26%30.022.18
11/293,9754,0003,9654,000+0.25%1,080,5001兆1862億+1.83%29.832.17
11/283,9803,9903,9653,990+0.63%962,6001兆1833億+1.71%29.762.16
11/273,9553,9653,9403,965-0.13%1,038,2001兆1758億+1.17%29.572.15
11/263,9753,9903,9503,970-0.25%1,253,9001兆1773億+1.38%29.612.15
11/253,9753,9953,9553,980+0.89%1,092,0001兆1803億+1.66%29.682.16
11/223,9703,9753,9303,945-0.13%1,544,8001兆1699億+0.84%29.422.14
11/213,9353,9703,9303,950+0.64%1,242,3001兆1714億+1.02%29.462.14
11/203,9753,9953,9203,925-1.51%1,346,1001兆1640億+0.44%29.272.13
11/194,0004,0053,9703,985-0.75%914,3001兆1818億+2%29.722.16
11/183,9954,0203,9704,015+0.75%1,550,5001兆1907億+2.84%29.952.18
11/153,9904,0103,9703,985+0.89%1,684,4001兆1818億+2.21%29.722.16
11/143,9354,0003,9303,950+0.38%1,575,0001兆1714億+1.49%29.462.14
11/133,9303,9553,9203,935-0.76%813,9001兆1669億+1.29%29.352.13
11/123,9003,9703,8903,965+1.67%1,236,4001兆1758億+2.19%29.572.15
11/113,9353,9353,8903,900-0.13%1,117,6001兆1566億+0.62%29.092.11
11/083,8553,9203,8503,905-0.26%1,175,9001兆1580億+0.75%29.132.12
11/073,9153,9203,8803,915+0.13%1,344,0001兆1610億+1.03%29.22.12
11/063,8753,9253,8753,910+0.13%735,7001兆1595億+0.83%29.162.12
11/053,8353,9053,8353,905+0.39%1,332,7001兆1580億+0.62%29.132.12
11/013,8553,9103,7903,890+1.04%1,744,1001兆1536億+0.08%29.012.11
10/313,8503,8753,8303,850-0.13%1,133,7001兆1417億-1.13%28.722.09
10/303,8903,9003,8303,855+0.13%1,326,2001兆1432億-1.28%28.752.09