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
03/31222223218221+0.45%1,929,500822億6137万-0.45%152.831.12
03/28214221214220+1.85%2,952,700818億8915万-0.9%152.131.11
03/27213218210216+0.93%2,932,500804億26万-2.7%149.371.09
03/26214218213214+0.47%3,565,300796億5581万-3.6%147.991.08
03/25213218211213-1.84%3,044,000792億8359万-4.48%147.291.08
03/24210218210217+4.33%3,732,100807億7248万-2.69%150.061.1
03/20214215207208-3.7%3,232,500774億2247万-7.14%143.841.05
03/19217218209216-0.46%4,063,100804億26万-4%149.371.09
03/182192202162170%2,816,200807億7248万-3.56%150.061.1
03/17210220209217+2.84%7,761,600807億7248万-3.98%150.061.1
03/14213215210211-3.65%6,221,800785億3914万-6.64%145.911.07
03/13222224219219-2.67%3,198,200815億1693万-3.1%151.441.11
03/12223225222225-0.44%2,917,100837億5027万0%155.591.14
03/11225227224226+0.44%2,501,000841億2249万+0.44%156.281.15
03/10229230224225-1.75%3,246,000837億5027万+0.45%155.591.14
03/072302312272290%4,842,500852億3916万+2.23%158.361.16
03/062292302262290%3,399,200852億3916万+2.23%158.361.16
03/05229233227229+0.88%4,880,500852億3916万+2.23%158.361.16
03/04220228220227+1.79%2,819,800844億9471万+1.79%156.971.15
03/03226229220223-3.04%6,044,400830億582万0%154.211.13
02/28228232227230+0.44%5,969,000856億1139万+3.14%159.051.17
02/272272302262290%3,367,600852億3916万+3.15%158.361.16
02/262262302252290%3,551,600852億3916万+3.15%158.361.16
02/25229230227229+1.33%4,760,900852億3916万+2.69%158.361.16
02/24225229222226+0.44%4,379,600841億2249万+1.35%156.281.15
02/21224226221225+1.35%4,754,400837億5027万+0.9%155.591.14
02/20224227219222-2.2%4,823,600826億3360万-0.45%153.521.13
02/19226231222227-0.87%4,907,300844億9471万+1.34%156.971.15
02/18223230221229+2.69%7,015,500852億3916万+2.69%158.361.16
02/172222272152230%6,287,200830億582万-0.45%154.211.13
02/14227232218223-3.04%9,441,900830億582万0%154.211.13
02/13222230217230-0.86%15,367,200856億1139万+3.14%159.051.17
02/12228233225232+3.57%7,529,000863億5583万+4.04%160.431.18
02/10225227222224+1.82%4,286,600833億7804万+0.9%154.91.14
02/07219225217220+2.8%6,051,700818億8915万-0.9%152.131.11
02/06212216211214+0.94%4,599,400796億5581万-3.6%147.991.08
02/05212214204212+3.92%8,712,200789億1136万-4.5%146.61.07
02/04203212196204-5.12%17,230,800759億3358万-7.69%141.071.03
02/03219225214215-3.15%8,243,100800億2803万-3.15%148.681.09
01/31222228219222+1.37%9,924,000826億3360万0%153.521.13
01/30221224217219-3.52%9,806,200815億1693万-0.9%151.441.11
01/29222227220227+5.09%5,667,700844億9471万+2.71%156.971.15
01/28216221215216+0.93%6,537,300804億26万-2.26%149.371.09
01/27212220210214-3.6%10,492,100796億5581万-2.73%147.991.08
01/24221226218222-2.2%8,079,900826億3360万+0.91%153.521.13
01/23233234227227-1.73%7,690,400844億9471万+3.18%156.971.15
01/22234234227231-1.28%10,432,500859億8361万+5.48%159.741.17
01/21234237233234+0.43%5,138,400871億28万+6.85%161.821.19
01/20237238232233-0.43%7,709,800867億2806万+6.39%161.121.18
01/17238242234234+0.43%17,442,100871億28万+7.34%161.821.19
01/16229239228233+2.64%24,600,300867億2806万+7.37%161.121.18
01/15226230224227+2.71%12,959,500844億9471万+4.61%156.971.15
01/14227227219221-5.15%15,764,900822億6137万+1.84%152.831.12
01/10218234217233+5.91%26,805,600867億2806万+7.37%161.121.18
01/092182252172200%11,369,600818億8915万+1.85%152.131.11
01/08212221211220+4.27%12,815,300818億8915万+1.85%152.131.11
01/07214216210211-0.94%7,044,600785億3914万-2.31%145.911.07
01/06219220212213-3.18%6,948,200792億8359万-1.84%147.291.08
2013
12/30218224216220+1.85%10,173,500818億8915万+1.38%152.131.11
12/27216217213216+0.47%3,997,100804億26万-0.46%149.371.09
12/26211217211215+2.38%6,304,100800億2803万-0.46%148.681.09
12/25207212206210+1.45%5,760,900781億6692万-2.78%145.221.06
12/24216217206207-3.72%8,776,100770億5025万-3.72%143.141.05
12/202152152122150%3,717,400800億2803万0%148.681.09
12/192202202142150%4,830,000800億2803万+0.47%148.681.09
12/18214220214215+0.47%6,075,400800億2803万+0.47%148.681.09
12/17210216209214+3.38%7,536,300796億5581万+0.47%147.991.08
12/16211217206207-2.36%7,602,500770億5025万-1.9%143.141.05
12/13211214208212-0.47%8,456,600789億1136万+1.44%146.61.07
12/12212217212213-1.84%6,934,300792億8359万+2.4%147.291.08
12/11220221216217-1.81%5,169,400807億7248万+5.34%150.061.1
12/10221224218221-0.45%5,480,300822億6137万+8.33%152.831.12
12/09222223220222+0.91%6,472,300826億3360万+9.9%153.521.13
12/06217222216220+0.46%8,411,200818億8915万+10%152.131.11
12/05225227217219-3.1%10,454,700815億1693万+10.05%151.441.11
12/04223229222226-0.44%13,086,400841億2249万+14.72%156.281.15
12/03222230221227+3.18%31,825,900844億9471万+15.82%156.981.15
12/02216223214220+1.85%13,903,500818億8915万+13.4%152.131.11
11/29220220213216-1.82%9,463,400804億26万+12.5%149.371.09
11/28225225218220+0.46%14,447,800818億8915万+15.18%152.131.11
11/27218228216219+0.46%32,970,900815億1693万+15.26%151.441.11
11/26219222216218-2.68%19,458,000811億4470万+15.34%150.751.1
11/25212226211224+7.18%49,216,400833億7804万+19.79%154.91.14
11/22207214204209+1.95%36,171,000777億9469万+12.97%144.531.06
11/21207210204205-1.44%16,572,100763億580万+11.41%141.761.04
11/20199210197208+6.67%52,804,900774億2247万+13.66%143.841.05
11/19197198193195-1.02%6,312,900725億8357万+7.73%134.850.99
11/18199202197197-0.51%8,493,600733億2801万+9.44%136.231
11/15199202196198+0.51%14,270,300737億24万+10.61%136.921
11/14202206195197-2.48%29,475,600733億2801万+10.67%136.231
11/13189208184202+21.69%131,835,200751億8913万+14.12%139.691.02
11/12165169165166+0.61%6,399,500617億8909万-5.14%114.790.84
11/111671681641650%4,878,600614億1686万-5.71%114.10.84
11/08169171163165-4.07%8,847,500614億1686万-5.71%114.10.84
11/07177177171172-3.91%3,381,400640億2243万-1.71%118.940.87
11/06172180171179+5.92%5,961,800666億2799万+2.29%123.780.91
11/05172173167169-1.74%3,178,300629億576万-2.87%116.870.86
11/01177179166172-4.44%8,498,100640億2243万-1.15%118.940.87
10/31184185178180-2.17%4,148,100670億21万+3.45%124.470.91
10/30184188183184+0.55%4,650,300684億8911万+6.36%127.240.93