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
03/311,4431,4491,3901,398-2.78%534,8001683億4100万-13.11%114.522.95
03/281,3211,4381,3211,438+4.73%789,7001731億5763万-11.45%117.793.03
03/271,2801,3781,2601,373+5.62%921,0001653億3061万-16.02%112.472.9
03/261,3021,3291,2731,300+2.44%991,8001565億4028万-21.31%106.492.74
03/251,4401,4581,2571,269-13.67%1,826,9001528億739万-24.15%103.952.68
03/241,4611,4821,4401,470+0.62%516,5001770億1093万-13.22%120.423.1
03/201,5581,5651,4591,461-7.3%848,3001759億2719万-14.36%119.683.08
03/191,5971,6081,5561,576-0.82%511,6001897億7498万-8.37%129.13.33
03/181,6001,6201,5721,589+1.53%436,5001913億4038万-8.31%130.163.35
03/171,5991,6181,5621,565-2.86%449,6001884億5041万-10.32%128.23.3
03/141,6461,6651,5951,611-2.95%831,2001939億8953万-8.15%131.973.4
03/131,6891,7141,6501,660-1.83%423,9001998億8989万-5.74%135.983.5
03/121,6981,7261,6901,691-1.17%408,6002036億2277万-4.19%138.523.57
03/111,7301,7381,7001,711-2.73%695,1002060億3109万-3.11%140.163.61
03/101,7621,7881,7561,759-1.46%405,4002118億1104万-0.85%144.093.71
03/071,7501,8031,7491,785+4.32%924,2002149億4184万-0.17%146.223.77
03/061,6951,7271,6911,7110%287,7002060億3109万-4.89%140.163.61
03/051,7001,7301,6921,711+1.54%436,2002060億3109万-5.73%140.163.61
03/041,6801,6941,6701,685+1.2%437,1002029億28万-7.87%138.033.56
03/031,7001,7151,6381,665-3.59%571,4002004億9197万-9.66%136.393.51
02/281,7301,7501,7111,727-0.58%372,9002079億5774万-7.35%141.473.64
02/271,7801,7881,7311,737-2.53%420,4002091億6189万-7.66%142.293.67
02/261,7711,7991,7411,782+0.56%458,5002145億8059万-6.21%145.973.76
02/251,7861,7941,7681,772-0.73%475,4002133億7644万-7.52%145.153.74
02/241,7651,7951,7531,785+1.48%376,5002149億4184万-7.66%146.223.77
02/211,7451,7751,7391,759+1.97%398,7002118億1104万-9.79%144.093.71
02/201,7801,7901,7111,725-3.79%820,2002077億1691万-12.3%141.33.64
02/191,7881,8381,7831,793-1.21%538,6002159億517万-9.72%146.873.78
02/181,7861,8271,7581,815+0.83%512,9002185億5431万-9.25%148.683.83
02/171,8041,8281,7301,800+1.18%500,9002167億4808万-10.71%147.453.8
02/141,8201,8631,7601,779-1.98%818,7002142億1935万-12.36%145.733.75
02/131,9081,9081,8001,815-4.67%817,9002185億5431万-11.16%148.683.83
02/121,9401,9441,8781,904+1.93%700,9002292億7130万-7.3%155.974.02
02/101,8291,9421,8201,868+3.78%1,093,4002249億3634万-9.5%153.023.94
02/071,8301,8451,7571,800+0.45%740,2002167億4808万-13.29%147.453.8
02/061,7171,8321,7061,792+2.69%1,105,0002157億8475万-14.22%146.793.78
02/051,8401,8401,6341,745+0.98%1,606,3002101億2522万-16.98%142.943.68
02/041,6681,8201,6301,728-9.43%1,987,0002080億7815万-18.3%141.553.65
02/032,0502,0581,9061,908-9.01%1,811,1002297億5296万-10.25%156.294.03
01/312,1122,1902,0552,097+1.3%1,823,1002525億1151万-1.64%171.784.42
01/302,2742,3202,0512,070-1.9%5,387,9002492億6029万-2.82%169.564.37
01/292,0802,1332,0772,110+2.83%440,3002540億7691万-0.94%172.844.45
01/282,0892,1222,0502,052-0.19%616,2002470億9281万-3.57%168.094.33
01/272,0702,0952,0502,056-5.25%844,5002475億7447万-3.43%168.424.34
01/242,1482,2092,1442,170-0.09%738,6002613億185万+1.64%177.764.58
01/232,2202,2222,1652,172-1.36%536,5002615億4268万+1.64%177.924.58
01/222,1722,2142,1672,202+1.1%593,6002651億5515万+2.95%180.384.65
01/212,2152,2162,1752,178-1.27%452,2002622億6517万+1.82%178.414.6
01/202,1812,2082,1752,206+0.5%398,1002656億3681万+3.04%180.714.65
01/172,1712,2232,1712,195+0.55%498,6002643億1224万+2.43%179.84.63
01/162,2352,2372,1682,183-0.95%681,2002628億6725万+1.58%178.824.61
01/152,1912,2402,1742,204+1.9%856,3002653億9598万+2.61%180.544.65
01/142,1692,2082,1542,163-1.9%697,1002604億5894万+0.7%177.184.56
01/102,1882,2452,1632,205+2.8%2,391,5002655億1639万+2.61%180.624.65
01/092,1382,1492,1122,145+1.9%749,2002582億9146万-0.05%175.714.53
01/082,1062,1272,0952,105+0.24%451,6002534億7483万-1.86%172.434.44
01/072,1402,1592,0972,100-1.91%630,4002528億7276万-2.14%172.024.43
01/062,1752,1772,1272,141-1.65%589,2002578億979万-0.42%175.384.52
2013
12/302,0942,1832,0932,177+3.13%1,021,0002621億4476万+1.26%178.334.59
12/272,1212,1252,0852,111-0.19%503,9002541億9733万-1.81%172.924.45
12/262,1282,1282,0902,115+2.17%700,6002546億7899万-1.81%173.254.46
12/252,0022,0972,0022,070+2.99%1,469,4002492億6029万-4.12%169.564.37
12/242,0552,0632,0102,010-2.57%1,143,6002420億3535万-7.16%164.654.24
12/202,0462,0742,0462,063+0.44%788,7002484億1738万-5.02%168.994.35
12/192,0642,1052,0472,054-0.15%1,032,2002473億3364万-5.65%168.254.33
12/182,0552,0892,0462,057-0.44%704,6002476億9488万-5.69%168.54.34
12/172,0802,1072,0552,066-0.72%763,1002487億7862万-5.45%169.244.36
12/162,1802,1852,0692,081-5.5%1,292,7002505億8486万-4.93%170.474.39
12/132,2112,2312,1952,202-0.45%609,6002651億5515万+0.59%180.384.65
12/122,2332,2372,2002,212-0.85%553,2002663億5930万+1.19%181.24.67
12/112,2002,2452,2002,231+1.18%887,3002686億4720万+2.11%182.754.71
12/102,2302,2682,2002,205-1.25%940,0002655億1639万+0.96%180.624.65
12/092,2522,2562,2052,233-0.36%765,8002688億8803万+2.06%182.924.71
12/062,3222,3282,2202,241-4.92%2,348,9002698億5135万+2.56%183.574.73
12/052,1902,3742,1702,357+9.12%5,543,1002838億1956万+7.97%193.074.97
12/042,1842,1882,1512,160-1.59%678,3002600億9769万-0.87%176.944.56
12/032,2152,2352,1852,195+0.69%1,197,0002643億1224万+0.41%179.84.63
12/022,1272,2132,1272,180+1.68%862,9002625億600万-0.55%178.584.6
11/292,1152,1672,1152,144+0.8%569,6002581億7104万-2.55%175.634.52
11/282,1422,1452,1112,127+0.09%460,1002561億2398万-3.67%174.234.49
11/272,1702,1902,1252,125-3.41%902,6002558億8315万-4.15%174.074.48
11/262,1462,2002,1302,200+2.52%932,2002649億1432万-1.26%180.214.64
11/252,1842,2022,1462,146-1.38%721,8002584億1187万-4.2%175.794.53
11/222,2062,2262,1762,176-1.45%842,5002620億2434万-3.37%178.254.59
11/212,2302,2352,2002,208-1.47%969,4002658億7764万-2.43%180.874.66
11/202,2002,2412,1792,241+1.86%1,202,9002698億5135万-1.41%183.574.73
11/192,2252,2292,1772,2000%662,0002649億1432万-3.64%180.214.64
11/182,2002,2452,1772,200+0.59%1,093,4002649億1432万-3.97%180.214.64
11/152,1622,2052,1622,187+1.3%796,5002633億4891万-4.83%179.154.61
11/142,1402,2102,1402,159+0.42%963,4002599億7728万-6.42%176.864.56
11/132,1352,1662,1142,150-0.42%487,6002588億9354万-7.13%176.124.54
11/122,0802,1752,0772,159+3.35%940,3002599億7728万-7.18%176.864.56
11/112,1622,1902,0802,089-1.97%1,109,2002515億4818万-10.88%171.124.41
11/082,1302,2002,1202,131-2.25%797,5002566億564万-9.93%174.564.5
11/072,1982,2652,1802,180-1.04%987,9002625億600万-8.6%178.584.6
11/062,2702,2932,2002,203-4.22%1,228,5002652億7556万-8.17%180.464.65
11/052,1852,3002,1402,300+6.09%1,573,4002769億5588万-4.41%188.414.85
11/012,2132,2412,0892,168-1.05%1,243,9002610億6102万-10%177.594.57
10/312,2402,2852,1702,191-3.05%1,262,7002638億3057万-9.09%179.484.62
10/302,3262,3512,2602,260-3%1,085,7002721億3925万-6.07%185.134.77