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
03/311,9261,9561,9171,943+2.16%4,215,8001兆1938億-1.92%10.950.66
03/281,8761,9081,8511,902+1.22%3,127,8001兆1686億-4.28%10.720.64
03/271,8261,8841,8061,879+1.51%4,560,2001兆1545億-5.72%10.590.64
03/261,8511,8661,8271,851+0.33%3,758,5001兆1373億-7.54%10.430.63
03/251,8421,8501,7851,845-0.11%6,654,1001兆1336億-8.35%10.40.63
03/241,8641,9071,8201,847-0.86%5,420,4001兆1348億-8.65%10.410.63
03/201,9031,9071,8511,863-1.9%4,289,8001兆1446億-8.18%10.50.63
03/191,9101,9241,8781,899-0.16%3,303,6001兆1668億-6.82%10.70.64
03/181,9211,9271,8891,902+0.53%2,698,3001兆1686億-7.04%10.720.64
03/171,9101,9101,8701,892-0.99%3,239,4001兆1625億-7.89%10.660.64
03/141,9281,9331,8961,911-1.85%4,876,2001兆1741億-7.28%10.770.65
03/131,9531,9621,9331,947-0.26%3,031,0001兆1963億-5.71%10.970.66
03/121,9861,9901,9371,952-2.74%5,300,1001兆1993億-5.65%110.66
03/112,0302,0371,9902,007-1.04%4,695,5001兆2331億-3%11.310.68
03/102,0622,0692,0192,028-2.27%3,955,9001兆2460億-2.12%11.430.69
03/072,1152,1262,0512,075-1.28%4,272,2001兆2749億-0.1%11.690.7
03/062,0692,1162,0582,102+2.24%4,324,2001兆2915億+0.91%11.840.71
03/052,0752,0782,0522,056-0.29%2,268,2001兆2632億-1.63%11.580.7
03/042,0322,0722,0232,062+0.39%2,259,3001兆2669億-1.67%11.620.7
03/032,0492,0602,0052,054-0.77%3,338,4001兆2620億-2.38%11.570.7
02/282,0842,0882,0562,070-0.91%2,511,6001兆2718億-2.08%11.660.7
02/272,1102,1202,0722,089-1.37%3,500,4001兆2835億-1.74%11.770.71
02/262,1182,1422,1042,118-0.38%2,746,3001兆3013億-0.98%11.930.72
02/252,1222,1332,1152,126+1.53%2,987,5001兆3062億-1.12%11.980.72
02/242,1142,1422,0722,094-0.52%3,461,2001兆2866億-3.06%11.80.71
02/212,0752,1172,0742,105+2.23%2,899,7001兆2933億-3%11.860.71
02/202,0702,1062,0482,059-1.62%4,344,3001兆2651億-5.46%11.60.7
02/192,1212,1242,0812,093-2.2%3,329,6001兆2860億-4.34%11.790.71
02/182,0812,1542,0812,140+4.39%5,552,0001兆3148億-2.55%12.060.73
02/172,0272,0591,9972,050+1.13%3,343,3001兆2595億-7.03%11.550.69
02/142,0802,0882,0122,027-2.55%3,905,5001兆2454億-8.61%11.420.69
02/132,1132,1252,0732,080-1.33%3,019,8001兆2780億-6.89%11.720.7
02/122,1312,1332,0992,108+0.24%3,387,1001兆2952億-6.23%11.880.71
02/102,1342,1372,0862,103+1.11%2,879,5001兆2921億-7.07%11.850.71
02/072,0462,0972,0452,080+3.38%3,447,6001兆2780億-8.73%11.720.7
02/062,0282,0432,0022,012-0.74%3,340,3001兆2362億-12.37%11.340.68
02/052,0142,0351,9772,027+2.95%6,826,1001兆2454億-12.36%11.420.69
02/041,9912,0151,9661,969-4.7%6,275,0001兆2098億-15.42%11.090.67
02/032,1322,1362,0622,066-4.35%5,403,3001兆2694億-11.86%11.640.7
01/312,2522,2792,1502,160-3.36%7,200,8001兆3271億-8.4%12.170.73
01/302,2422,2462,1972,235-1.28%3,871,4001兆3732億-5.62%12.590.76
01/292,2502,2882,2432,264+1.43%2,575,0001兆3910億-4.63%12.760.77
01/282,2582,2652,2302,232-0.49%2,851,5001兆3714億-6.14%12.580.76
01/272,2552,2592,2312,243-2.9%3,812,8001兆3781億-5.8%12.640.76
01/242,3322,3442,2962,310-1.99%4,031,4001兆4193億-3.14%13.020.78
01/232,4202,4202,3542,357-2.6%4,740,2001兆4482億-1.13%13.280.8
01/222,3962,4332,3962,420+1.34%4,409,7001兆4869億+1.51%13.640.82
01/212,3912,4282,3872,388+0.42%3,565,2001兆4672億+0.34%13.460.81
01/202,3432,3992,3362,378+1.93%5,630,4001兆4611億+0.08%13.40.81
01/172,3222,3442,3072,333+0.56%4,676,0001兆4334億-1.6%13.150.79
01/162,3222,3352,3062,320+0.39%4,863,6001兆4254億-2.03%13.070.79
01/152,3122,3242,2852,311+0.7%4,486,6001兆4199億-2.37%13.020.78
01/142,3202,3202,2812,295-2.71%5,077,3001兆4101億-3.04%12.930.78
01/102,3542,3922,3472,359-0.63%4,303,5001兆4494億-0.38%13.290.8
01/092,4162,4162,3592,374-2.42%5,950,0001兆4586億+0.34%13.380.8
01/082,4432,4482,4112,433-0.04%3,967,2001兆4949億+2.96%13.710.82
01/072,4602,4822,4222,434-1.46%3,615,5001兆4955億+3.27%13.710.82
01/062,5002,5042,4412,470-1.28%4,519,9001兆5176億+5.11%13.920.84
2013
12/302,5122,5312,4942,502-0.32%4,207,6001兆5373億+6.79%14.10.85
12/272,4402,5192,4342,510+3.25%5,564,1001兆5422億+7.45%14.140.85
12/262,4062,4542,4002,431+1.42%3,540,8001兆4936億+4.33%13.70.82
12/252,3842,4062,3742,397+0.42%2,457,4001兆4728億+3.01%13.510.81
12/242,4012,4152,3762,387-0.33%2,551,1001兆4666億+2.62%13.450.81
12/202,4182,4492,3882,395-0.62%4,484,1001兆4715億+3.01%13.50.81
12/192,4012,4272,3912,410+1.05%5,455,4001兆4807億+3.7%13.580.82
12/182,3492,3852,3482,385+0.85%3,882,9001兆4654億+2.8%13.440.81
12/172,3152,3722,3132,365+1.72%4,083,6001兆4531億+2.07%13.330.8
12/162,3182,3372,2862,325-0.21%4,577,1001兆4285億+0.43%13.10.79
12/132,3192,3532,3012,330+1.17%6,161,2001兆4316億+0.87%13.130.79
12/122,3252,3272,2752,303-1.37%2,981,2001兆4150億-0.04%12.980.78
12/112,3162,3452,3102,335+0.6%3,425,3001兆4347億+1.52%13.160.79
12/102,2922,3412,2892,321+1.27%3,078,3001兆4261億+1.09%13.080.79
12/092,2802,2982,2772,292+1.82%2,536,6001兆4082億+0.04%12.920.78
12/062,2532,2592,2202,251-0.09%3,864,1001兆3831億-1.57%12.680.76
12/052,3102,3162,2452,253-2.51%4,120,2001兆3843億-1.44%12.70.76
12/042,2892,3322,2802,311+0.04%3,981,4001兆4199億+1.05%13.020.78
12/032,3372,3472,3102,310-0.52%2,876,0001兆4193億+1.09%13.020.78
12/022,3402,3442,3072,322+0.87%3,148,9001兆4267億+1.57%13.080.79
11/292,2922,3062,2722,302-0.26%3,787,0001兆4144億+0.66%12.970.78
11/282,3002,3272,2922,308+1.32%2,686,1001兆4181億+0.65%13.010.78
11/272,2522,3002,2382,278+1.06%3,076,3001兆3996億-0.87%12.840.77
11/262,2872,2932,2502,254-1.91%4,090,8001兆3849億-2.21%12.70.76
11/252,3342,3362,2802,298-1.12%3,850,4001兆4119億-0.65%12.950.78
11/222,3752,3802,3132,324-1.78%4,361,4001兆4279億+0.17%13.10.79
11/212,3552,3782,3452,366+0.38%3,193,4001兆4537億+1.59%13.330.8
11/202,3622,3722,3422,357-0.17%2,479,0001兆4482億+0.94%13.280.8
11/192,3692,3822,3482,361-0.59%2,800,9001兆4506億+0.85%13.30.8
11/182,4102,4202,3652,375+0.3%4,170,7001兆4592億+1.11%13.380.8
11/152,3322,3802,3322,368+2.16%4,985,7001兆4549億+0.64%13.340.8
11/142,3112,3392,2872,318+0.7%4,820,7001兆4242億-1.65%13.060.79
11/132,2902,3382,2872,302+0.04%4,329,4001兆4144億-2.5%12.970.78
11/122,2142,3022,2102,301+4.35%6,216,9001兆4138億-2.71%12.970.78
11/112,2192,2282,1942,205+0.64%2,922,1001兆3548億-6.96%12.420.75
11/082,1662,1982,1602,191-0.41%3,375,4001兆3462億-7.98%12.350.74
11/072,2112,2342,1792,200-1.35%4,217,4001兆3517億-7.99%12.40.75
11/062,1822,2482,1772,230+1.69%5,118,8001兆3701億-7.24%12.570.76
11/052,2052,2382,1752,193-0.23%3,683,5001兆3474億-9.23%12.360.74
11/012,2362,2452,1752,198-1.08%3,811,5001兆3505億-9.77%12.390.74
10/312,2832,2842,2192,222-2.11%4,121,2001兆3652億-9.49%12.520.75
10/302,2922,3082,2652,270-0.22%4,574,9001兆3947億-8.21%12.790.77