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
03/315,7765,7895,7215,782+2.26%1,413,8001兆6947億+2.7%18.182.1
03/285,5735,6575,5345,654+1.58%1,203,1001兆6572億+0.41%17.782.06
03/275,4625,6055,4135,566+1.76%1,652,3001兆6314億-1.14%17.52.03
03/265,4145,4745,3595,470+2.94%1,803,8001兆6033億-3.03%17.21.99
03/255,2435,4305,2035,314+0.89%1,543,9001兆5576億-6.08%16.711.93
03/245,2185,2865,1635,267+1.23%1,778,5001兆5438億-7.12%16.561.92
03/205,4255,4305,2025,203-3.27%1,594,6001兆5250億-8.45%16.361.89
03/195,4945,4945,3195,379-1.01%1,328,7001兆5766億-5.68%16.921.96
03/185,4925,4945,4175,434+1.12%875,1001兆5927億-5.03%17.091.98
03/175,3245,4265,3195,3740%970,4001兆5751億-6.41%16.91.96
03/145,3625,4325,3465,374-3.9%3,548,0001兆5751億-6.67%16.91.96
03/135,6045,6415,5765,592-0.55%973,6001兆6390億-3%17.592.03
03/125,7505,7635,6055,623-3.78%1,691,8001兆6481億-2.45%17.682.05
03/115,8515,8785,8025,844-0.31%795,5001兆7129億+1.53%18.382.13
03/105,8095,8815,7935,862+0.36%847,1001兆7182億+1.88%18.432.13
03/075,8615,8995,7865,841+0.14%881,3001兆7120億+1.44%18.372.13
03/065,7635,8455,6785,833+1.5%1,043,4001兆7097億+1.21%18.342.12
03/055,8235,8755,7385,747+0.19%1,217,0001兆6845億-0.54%18.072.09
03/045,5875,7455,5865,736+1.11%952,1001兆6813億-0.95%18.042.09
03/035,7125,7425,6025,673-2.81%1,123,7001兆6628億-2.17%17.842.06
02/285,8715,8745,7825,837+0.31%1,160,9001兆7109億+0.33%18.362.12
02/275,8425,8855,7995,819-0.73%1,017,7001兆7056億-0.36%18.32.12
02/265,8505,9105,8305,862-1.05%950,1001兆7182億0%18.432.13
02/255,9005,9785,8405,924+2.99%1,636,4001兆7364億+0.77%18.632.16
02/245,7735,8495,6635,752-0.83%1,152,7001兆6859億-2.43%18.092.09
02/215,7025,8115,7025,800+2.93%1,194,4001兆7000億-1.89%18.242.11
02/205,7625,8205,6255,635-3.31%1,314,5001兆6516億-4.91%17.722.05
02/195,8115,8745,7575,828-1.34%940,3001兆7082億-2.02%18.332.12
02/185,6965,9265,6275,907+5.05%1,783,5001兆7314億-0.81%18.582.15
02/175,6005,6505,5425,623+0.77%1,015,5001兆6481億-5.81%17.682.05
02/145,6685,7595,5595,580-2.05%1,955,7001兆6355億-6.94%17.552.03
02/135,8425,8545,6725,697-2.76%1,421,4001兆6698億-5.52%17.922.07
02/125,9495,9805,7005,859-1.35%2,842,4001兆7173億-3.22%18.422.13
02/105,9505,9555,8515,939+3.13%1,524,4001兆7408億-2.24%18.682.16
02/075,6505,7825,6155,759+3.58%1,340,2001兆6880億-5.57%18.112.1
02/065,5675,6405,5425,5600%1,139,2001兆6297億-9.28%17.482.02
02/055,5365,5855,4855,560+2.36%1,572,7001兆6297億-9.81%17.482.02
02/045,5455,5875,4315,432-6.13%1,745,9001兆5921億-12.39%17.081.98
02/035,9035,9175,7875,787-2.84%968,8001兆6962億-7.23%18.22.11
01/316,0806,0805,8915,956-0.13%1,099,6001兆7457億-4.92%18.732.17
01/306,0186,0395,9285,964-4.08%1,920,5001兆7481億-5.11%18.752.17
01/296,2106,2226,1186,218+2.61%1,204,3001兆8225億-1.3%19.552.26
01/286,0196,1136,0136,060+2.11%1,517,1001兆7762億-3.75%19.062.21
01/275,9155,9675,9025,935-3.67%1,864,6001兆7396億-5.84%18.662.16
01/246,2506,2606,1046,161-3.4%2,145,3001兆8058億-2.56%19.372.24
01/236,4156,4396,3706,378-0.11%1,473,9001兆8694億+0.74%20.062.32
01/226,2856,3996,2736,385+1.54%1,615,4001兆8715億+0.87%20.082.32
01/216,2896,3706,2656,288-0.22%1,203,3001兆8431億-0.68%19.772.29
01/206,3006,3356,2426,302+1.89%1,644,4001兆8472億-0.6%19.822.29
01/176,0586,1956,0446,185+0.44%1,883,7001兆8129億-2.49%19.452.25
01/166,1906,2806,1126,158-0.52%2,221,5001兆8049億-2.96%19.372.24
01/156,1506,1986,1106,190+3.1%1,848,5001兆8143億-2.6%19.472.25
01/146,0806,1305,9606,004-4.09%2,776,0001兆7598億-5.72%18.882.18
01/106,2106,3206,1806,260-0.48%2,286,7001兆8348億-1.96%19.692.28
01/096,3706,3806,2606,290-2.18%1,360,0001兆8436億-1.63%19.782.29
01/086,3206,4406,3106,430+2.23%1,224,8001兆8847億+0.37%20.222.34
01/076,4106,4406,2806,290-1.41%1,234,3001兆8436億-1.78%19.782.29
01/066,4506,4806,3606,380-2.6%1,870,0001兆8700億-0.56%20.062.32
2013
12/306,5206,5706,4906,550+0.92%1,125,4001兆9198億+1.98%20.62.38
12/276,5006,5206,4306,490+0.31%1,157,9001兆9023億+1.09%20.412.36
12/266,4506,4806,4206,470+0.47%860,6001兆8964億+0.78%20.342.35
12/256,3506,4706,3506,440+0.94%1,382,3001兆8876億+0.47%20.252.34
12/246,4506,4806,3706,380-0.93%1,309,2001兆8700億-0.31%20.062.32
12/206,4006,4406,3606,440-0.46%1,178,8001兆8876億+0.75%20.252.34
12/196,4706,4906,4006,470+2.05%1,735,2001兆8964億+1.36%20.342.35
12/186,1106,3506,1006,340+3.43%2,157,9001兆8583億-0.42%19.942.31
12/176,2806,2806,1106,130-1.76%2,024,4001兆7967億-3.48%19.282.23
12/166,4106,4206,2306,240-2.95%1,254,0001兆8290億-1.67%19.622.27
12/136,3706,4906,3406,430+1.1%3,726,3001兆8847億+1.55%20.222.34
12/126,3506,3606,2806,3600%1,150,6001兆8642億+0.86%202.31
12/116,3606,4206,3106,360-0.78%1,141,8001兆8642億+1.19%202.31
12/106,4506,4706,3706,410-1.38%1,385,1001兆8788億+2.36%20.162.33
12/096,5006,5306,4706,500+2.04%1,342,2001兆9052億+4.32%20.442.37
12/066,2206,3906,2106,370+1.43%1,412,0001兆8671億+2.86%20.032.32
12/056,3106,3806,2606,280-1.41%1,523,9001兆8407億+1.88%19.752.29
12/046,3906,4606,3406,370-2.15%1,603,5001兆8671億+3.73%20.032.32
12/036,4806,5406,4106,510+1.24%1,599,5001兆9081億+6.51%20.472.37
12/026,5006,5206,4006,430-1.08%1,238,9001兆8847億+5.81%20.222.34
11/296,5406,5606,4206,500-1.37%1,734,4001兆9052億+7.65%20.442.37
11/286,4706,5906,4006,590+3.29%1,968,4001兆9316億+9.8%20.722.4
11/276,4906,4906,3606,380-3.19%2,540,3001兆8700億+6.99%20.062.32
11/266,5406,6506,4906,590+0.76%1,377,3001兆9316億+10.94%20.722.4
11/256,5306,5606,4806,540+0.93%1,488,1001兆9169億+10.7%20.562.38
11/226,5706,6506,4106,4800%3,138,0001兆8993億+10.32%20.382.36
11/216,2806,5006,2706,480+4.18%2,522,7001兆8993億+11.07%20.382.36
11/206,1906,3006,1906,220+0.48%1,173,2001兆8231億+7.39%19.562.26
11/196,1806,2206,1106,1900%1,328,3001兆8143億+7.43%19.462.25
11/186,2906,3006,1606,190-0.32%1,293,2001兆8143億+8.07%19.462.25
11/156,1006,2306,0906,210+2.31%2,002,5001兆8202億+9.18%19.532.26
11/145,9706,1005,9506,070+2.02%2,120,6001兆7792億+7.51%19.092.21
11/135,9505,9705,8705,950-0.83%1,402,1001兆7440億+6.1%18.712.16
11/125,8906,0005,8606,000+2.04%1,856,8001兆7586億+7.74%18.872.18
11/115,8805,8905,7505,880+1.38%1,356,6001兆7235億+6.27%18.492.14
11/085,7305,8305,6905,800-0.51%1,476,9001兆7000億+5.28%18.242.11
11/075,8906,0305,8205,830+0.69%2,579,8001兆7088億+6.43%18.332.12
11/065,7005,8005,6405,790+3.02%1,647,3001兆6971億+6.24%18.212.11
11/055,6405,6505,5305,620+1.08%1,375,9001兆6473億+3.56%17.672.04
11/015,6205,6805,5205,560-1.24%1,111,7001兆6297億+2.66%17.482.02
10/315,6605,7405,6105,630-1.57%1,148,8001兆6502億+4.03%17.72.05
10/305,6805,7705,6605,720+1.42%1,313,4001兆6766億+5.89%17.992.08