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
03/31942948902909-3.5%484,600439億9564万-9.46%-8.57
03/28850945846942+9.53%881,900455億9284万-6.82%-8.88
03/27851865804860+0.47%728,200416億2404万-15.35%-8.11
03/26895914854856-4.99%867,000414億3044万-16.49%-8.07
03/25962969896901-6.34%691,800436億844万-12.86%-8.49
03/24962987960962-0.41%381,400454億2203万-7.5%-8.85
03/209911,014961966-3.5%757,700456億1089万-7.56%-8.89
03/191,0101,0901,0001,001+0.3%1,388,300472億6346万-4.94%-9.21
03/181,0411,044991998+1.73%661,700471億2181万-6.2%-9.18
03/179941,035980981-2.19%508,900463億1914万-8.57%-9.02
03/149861,0419821,003+0.1%672,100473億5789万-7.39%-9.23
03/131,0291,0381,0001,002-3.28%673,900473億1068万-8.49%-9.22
03/121,0241,0891,0221,036-1.71%639,600489億1603万-5.39%-9.53
03/111,0801,0901,0461,054-6.14%1,226,300497億6592万-3.66%-9.69
03/101,1441,1581,1151,123-4.34%1,325,500530億2384万+2%-10.33
03/071,1001,2921,0801,174+14.87%8,814,500554億3187万+5.67%-10.8
03/061,0421,0451,0041,022-1.92%591,200482億5500万-8.99%-9.4
03/051,0201,0621,0101,042+6%949,100491億9933万-8.92%-9.58
03/04952999951983+0.1%521,300464億1357万-15.26%-9.04
03/031,0001,004960982-4.47%706,600463億6635万-16.99%-9.03
02/281,0351,0411,0051,028-1.06%403,600485億3830万-14.97%-9.46
02/271,0771,0901,0371,039-2.72%721,500490億5768万-15.8%-9.56
02/261,0741,0951,0431,068-0.93%647,800504億2695万-15.17%-9.82
02/251,1001,1071,0701,078-0.83%512,800508億9911万-15.98%-9.92
02/241,0801,1211,0711,087+0.28%451,800513億2406万-16.77%-10
02/211,0551,1141,0551,084+2.46%581,400499億9543万-18.5%-9.74
02/201,0801,0991,0381,058-3.11%592,100487億9628万-21.8%-9.51
02/191,0701,1351,0561,092+0.55%739,200503億6440万-20.81%-9.81
02/181,0601,1121,0331,086+4.42%1,105,500500億8767万-22.48%-9.76
02/171,1001,1141,0311,040-5.11%1,122,300479億6610万-26.97%-9.34
02/141,1661,2401,0951,096-6.96%1,442,400505億4889万-24.31%-9.85
02/131,2251,2391,1751,178-6.8%1,190,600543億3083万-19.86%-10.58
02/121,2811,3831,2341,264+2.85%2,665,500582億9726万-15.17%-11.36
02/101,2311,3061,2041,229+0.74%1,592,500566億8301万-18.5%-11.04
02/071,3251,3621,1761,220-6.94%5,935,500562億6792万-20.1%-10.96
02/069941,3119821,311+29.67%6,741,000604億6495万-15.2%-11.78
02/051,1031,1049571,011+1.3%1,692,900466億2858万-35.23%-9.08
02/049831,068947998-18.4%2,412,700460億2900万-37.07%-8.97
02/031,3031,3271,1901,223-12.2%1,995,700564億628万-24.08%-10.99
01/311,4701,5141,3831,393-5.04%1,632,300642億4690万-14.49%-12.52
01/301,6001,6061,4521,467-4.37%2,508,800676億5987万-10.44%-13.18
01/291,4881,5431,4401,534+5.21%1,622,100707億4999万-6.8%-13.78
01/281,5621,5671,4501,458-5.94%1,307,900672億4478万-11.8%-13.1
01/271,6001,6161,5461,550-5.49%836,600714億8793万-6.79%-13.93
01/241,6351,6701,6311,640-0.91%455,200756億3885万-1.97%-14.73
01/231,6781,6901,6501,655-0.36%464,800763億3066万-1.49%-14.87
01/221,6501,6861,6421,661+0.48%500,400766億739万-1.6%-14.92
01/211,6601,6651,6451,653-0.78%384,500757億6732万-2.36%-14.76
01/201,6811,6861,6631,666-0.89%317,500763億6319万-1.94%-14.88
01/171,6641,6961,6551,681+0.66%358,100770億5073万-1.52%-15.01
01/161,7201,7271,6621,670-1.3%627,800765億4653万-2.74%-14.91
01/151,6751,7171,6631,692+2.48%551,600775億5493万-1.57%-15.11
01/141,6501,6911,6251,6510%520,000756億7564万-4.07%-14.74
01/101,6301,6851,6301,651+0.86%630,600756億7564万-4.23%-14.74
01/091,6111,6601,6101,637-1.86%936,100750億3394万-5.27%-14.62
01/081,6631,6901,6601,668+0.54%417,700764億5486万-3.7%-14.89
01/071,6961,7151,6551,659-2.98%811,700760億4233万-4.38%-14.81
01/061,7301,7351,6921,710-0.87%546,300783億7998万-1.72%-15.27
2013
12/301,6611,7381,6601,725+2.74%785,400795億5915万-0.86%-15.5
12/271,7151,7171,6731,679-1.06%619,800774億3757万-3.56%-15.08
12/261,6641,7021,6371,697+3.98%848,000782億6776万-2.86%-15.25
12/251,6001,6631,5911,632+1.24%1,319,500752億6988万-6.9%-14.66
12/241,6501,6671,6061,612-3.59%1,097,700743億4745万-8.41%-14.48
12/201,6391,6791,6201,672+2.33%1,161,800740億2153万-5.32%-14.42
12/191,6731,6861,6301,634-2.16%1,243,700723億3922万-7.53%-14.09
12/181,6941,7111,6621,670-1.82%926,600739億3298万-5.65%-14.4
12/171,7111,7441,6961,701-0.99%1,005,800753億539万-3.95%-14.67
12/161,7911,7951,7161,718-4.45%810,600760億5800万-3.1%-14.82
12/131,8311,8311,7931,798-0.55%529,000795億9970万+1.41%-15.51
12/121,8511,8531,7911,808-2.32%654,500800億4242万+2.03%-15.59
12/111,9001,9601,8411,851+3.7%2,161,900819億4608万+4.52%-15.96
12/101,8101,8511,7851,785-1.11%845,700790億2418万+0.85%-15.39
12/091,8801,8841,8011,805-3.42%779,900799億960万+1.75%-15.57
12/061,9762,0001,8251,869-3.66%3,006,400827億4296万+5.36%-16.12
12/051,7521,9561,7391,940+12.79%4,839,400858億8622万+9.42%-16.73
12/041,7301,7321,7111,720-0.86%551,700761億4655万-2.88%-14.83
12/031,7551,7831,7321,7350%755,900768億1061万-2.58%-14.96
12/021,7411,7831,7241,735-0.12%679,100768億1061万-3.18%-14.96
11/291,7161,7451,7161,737+0.46%429,200768億9916万-3.61%-14.98
11/281,7501,7551,7171,729-1.48%456,000765億4499万-4.74%-14.91
11/271,7701,8001,7331,755-0.96%564,000776億9604万-3.89%-15.14
11/261,7191,7791,7161,772+3.08%719,600784億4865万-3.59%-15.28
11/251,7801,7861,7151,719-2.33%618,300761億227万-7.18%-14.82
11/221,7981,8121,7531,760-2.71%722,600779億1740万-5.83%-15.18
11/211,8401,8431,8051,809-2.22%690,900800億8669万-3.88%-15.6
11/201,8351,8501,8051,850+1.82%1,274,900819億181万-2.22%-15.95
11/191,8201,8481,7851,817+3.06%1,609,500804億4086万-4.47%-15.67
11/181,7201,7921,7081,763+3.71%1,228,900780億5021万-7.65%-15.2
11/151,7061,7221,7001,700+0.06%690,200752億6112万-11.37%-14.66
11/141,6951,7291,6921,699-0.76%989,900752億1685万-12.01%-14.65
11/131,7151,7401,7101,712-2.17%343,600757億9238万-11.98%-14.76
11/121,7001,7651,6861,750+2.76%525,800774億7468万-10.67%-15.09
11/111,8001,8131,7001,703-4.06%578,300753億9393万-13.86%-14.69
11/081,7651,7991,7601,775-0.89%324,100785億8146万-10.98%-15.31
11/071,8101,8411,7911,791-1.92%455,000792億8980万-10.85%-15.45
11/061,8761,9101,8241,826-2.87%557,200808億3930万-9.83%-15.75
11/051,7801,8951,7501,880+4.1%918,800832億2995万-7.75%-16.21
11/011,8261,8571,7501,806-1.69%895,100799億5387万-11.73%-15.58
10/311,9101,9641,8301,837-3.32%908,600813億2628万-10.56%-15.84
10/302,0262,0401,8981,900-3.55%980,000841億1537万-7.63%-16.39