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
03/311,2971,3001,2591,273-1.01%1,129,1001533億7281万+1.19%21.451.17
03/281,2661,2951,2631,286+0.63%998,8001549億3907万+2.06%21.671.18
03/271,2161,2821,2161,278+3.23%1,616,0001539億7522万+1.43%21.531.17
03/261,2551,2561,2291,238+0.16%1,504,2001491億5596万-1.9%20.861.14
03/251,2361,2531,2161,236-1.12%1,017,4001489億1500万-2.14%20.821.13
03/241,1991,2611,1971,250+6.29%2,147,8001506億174万-0.95%21.061.15
03/201,2211,2261,1711,176-3.69%1,655,8001416億8612万-6.81%19.811.08
03/191,2301,2371,1991,221+0.08%1,162,5001471億778万-3.33%20.571.12
03/181,2181,2291,2011,220+0.91%1,069,4001469億8730万-3.33%20.551.12
03/171,2151,2201,1961,209-1.63%1,554,4001456億6200万-4.12%20.371.11
03/141,2631,2751,2161,229-2.92%3,976,8001480億7163万-2.38%20.711.13
03/131,2691,2971,2641,266-0.78%1,370,2001525億2944万+0.88%21.331.16
03/121,2781,3031,2731,276-2.07%1,627,5001537億3426万+2.08%21.51.17
03/111,2931,3131,2911,303-0.31%1,040,7001569億8725万+4.74%21.951.2
03/101,3091,3271,2961,307-0.08%1,702,0001574億6918万+5.4%22.021.2
03/071,3051,3151,2941,308+1.32%1,360,0001575億8966万+5.65%22.041.2
03/061,2701,2981,2631,291+2.87%1,920,1001555億4148万+4.37%21.751.18
03/051,2581,2741,2521,255+2.78%1,578,2001512億415万+1.37%21.141.15
03/041,2071,2341,2071,221-1.21%1,395,0001471億778万-1.53%20.571.12
03/031,2481,2521,2211,236-1.51%1,125,9001489億1500万-0.8%20.821.13
02/281,2521,2791,2421,255-1.34%1,795,7001512億415万+0.08%21.141.15
02/271,2581,2791,2581,2720%1,130,5001532億5233万+0.87%21.431.17
02/261,2581,2941,2521,272-0.93%1,425,4001532億5233万+0.39%21.431.17
02/251,2881,2951,2671,284+0.55%1,769,4001546億9811万+0.86%21.631.18
02/241,2901,3121,2561,277-4.84%4,433,8001538億5474万+0.08%21.511.17
02/211,2891,3531,2891,342+5.17%2,887,4001616億8603万+4.76%22.611.23
02/201,3121,3141,2731,276-3.19%2,832,6001537億3426万-0.47%21.51.17
02/191,2651,3281,2611,318+3.7%3,334,4001587億9447万+2.65%22.211.21
02/181,2431,2861,2351,271+4.61%2,891,6001531億3185万-0.94%21.411.17
02/171,2251,2301,1851,215-2.72%3,439,9001463億8489万-5.45%20.471.11
02/141,2301,2951,2301,249+4.87%5,354,5001504億8126万-3.18%21.041.15
02/131,2021,2181,1881,191-1.33%1,855,8001434億9334万-8.03%20.071.09
02/121,1991,2241,1901,207+1.77%1,949,2001454億2104万-7.15%20.341.11
02/101,1841,1931,1601,186+2.51%2,109,2001428億9093万-9.12%19.981.09
02/071,1651,1801,1441,157+2.57%2,207,7001393億9697万-11.81%19.491.06
02/061,1691,1781,1211,128-1.48%1,858,0001359億301万-14.55%191.03
02/051,1641,1741,1221,145+0.26%2,779,5001379億5119万-13.91%19.291.05
02/041,1581,1721,1421,142-4.91%2,216,0001375億8975万-14.65%19.241.05
02/031,2241,2461,2001,201-4.53%2,032,6001446億9815万-10.71%20.231.1
01/311,2961,3041,2311,258-1.02%2,449,8001515億6559万-6.81%21.191.15
01/301,2921,2921,2541,271-3.86%1,829,8001531億3185万-6.06%21.411.17
01/291,3221,3361,3021,322+1.15%1,855,2001592億7640万-2.44%22.271.21
01/281,3031,3531,2921,307-4.88%3,278,5001574億6918万-3.4%22.021.2
01/271,3971,4151,3511,374-3.65%3,357,6001655億4143万+1.63%23.151.26
01/241,4131,4641,4101,426-1.38%3,582,0001718億646万+5.71%24.021.31
01/231,4211,4581,4131,446+2.77%3,582,2001742億1609万+7.59%24.361.33
01/221,3951,4211,3761,407-1.33%2,967,6001695億1732万+5.24%23.71.29
01/211,4001,4351,3971,426+4.09%3,615,6001718億646万+6.98%24.021.31
01/201,3881,3941,3601,370-0.72%1,099,3001650億5951万+3.16%23.081.26
01/171,3621,3841,3581,380+0.51%2,025,0001662億6432万+4.23%23.251.27
01/161,3611,4051,3611,373+2.31%3,967,1001654億2095万+4.09%23.131.26
01/151,3001,3431,2961,342+4.11%2,179,1001616億8603万+2.05%22.611.23
01/141,2891,3041,2831,289-2.13%2,241,1001553億51万-1.9%21.721.18
01/101,2801,3241,2751,317-1.35%4,723,0001586億7399万+0.15%22.191.21
01/091,3491,3561,3271,335-2.48%2,142,6001608億4266万+1.52%22.491.22
01/081,3441,3721,3311,369+2.93%1,826,9001649億3902万+4.19%23.061.26
01/071,3081,3361,3021,330+0.99%1,828,4001602億4025万+1.53%22.411.22
01/061,3601,3611,3151,317-3.94%2,940,5001586億7399万+0.77%22.191.21
2013
12/301,3581,3811,3511,371+1.48%1,923,4001651億7999万+4.98%23.11.26
12/271,3791,3821,3381,351-1.39%1,425,2001627億7036万+3.76%22.761.24
12/261,3601,3751,3551,370+1.11%1,474,2001650億5951万+5.63%23.081.26
12/251,3261,3571,3211,355+2.26%1,899,2001632億5229万+5.04%22.831.24
12/241,3051,3341,2971,325+1.38%2,032,7001596億3784万+3.35%22.321.22
12/201,3321,3421,2931,307-2.61%3,210,7001574億6918万+2.35%22.021.2
12/191,3871,4061,3261,342+0.52%3,475,3001616億8603万+5.5%22.611.23
12/181,2811,3421,2811,335+5.28%3,225,0001608億4266万+5.7%22.491.22
12/171,2951,2951,2611,268-0.7%1,369,4001527億7040万+1.12%21.361.16
12/161,3081,3231,2751,277-2.22%1,332,8001538億5474万+2.24%21.511.17
12/131,2741,3241,2741,306+1.71%4,494,5001573億4870万+4.65%221.2
12/121,2761,2901,2661,284+0.08%1,506,5001546億9811万+3.13%21.631.18
12/111,2861,3001,2711,283-1.99%1,240,0001545億7762万+3.3%21.621.18
12/101,2951,3121,2831,309+1.47%1,425,1001577億1014万+5.56%22.051.2
12/091,3031,3051,2791,290+1.02%1,483,1001554億2099万+4.28%21.731.18
12/061,2351,2821,2331,277+1.83%1,366,9001538億5474万+3.48%21.511.17
12/051,2791,2851,2481,254-2.03%1,427,5001510億8366万+1.7%21.131.15
12/041,2811,2971,2611,280-2.59%1,669,6001542億1618万+3.73%21.561.17
12/031,3201,3251,2901,314-0.23%2,321,2001583億1255万+6.66%22.141.21
12/021,3201,3301,3101,317+0.38%1,180,2001586億7399万+7.07%22.191.21
11/291,2981,3231,2881,312+0.92%2,086,9001580億7159万+7.01%22.11.2
11/281,2901,3001,2801,300+2.36%1,675,0001566億2581万+6.21%21.91.19
11/271,2481,2871,2471,270+0.4%1,332,6001530億1137万+3.93%21.41.16
11/261,2501,2731,2391,265-1.33%2,062,3001524億896万+3.43%21.311.16
11/251,2771,2891,2681,282+1.18%1,451,9001544億5714万+4.82%21.61.18
11/221,2501,2941,2421,267+3.09%4,238,3001526億4992万+3.68%21.351.16
11/211,1991,2331,1981,229+3.1%2,436,4001480億7163万+0.66%20.711.13
11/201,1901,2001,1711,192+1.53%2,506,8001436億1382万-2.3%20.081.09
11/191,1901,1921,1561,174-1.51%2,914,0001414億4515万-3.77%19.781.08
11/181,1931,1991,1751,192+1.88%2,257,1001436億1382万-2.38%20.081.09
11/151,1481,1731,1361,170+3.91%2,681,7001409億6323万-4.18%19.711.07
11/141,1201,1351,1141,126+1.35%2,311,6001356億6205万-7.78%18.971.03
11/131,1301,1301,0981,111-2.03%3,438,9001338億5482万-9.08%18.721.02
11/121,1221,1401,0631,134-10.85%7,692,7001366億2590万-7.2%19.111.04
11/111,2321,2901,2051,272+4.52%3,118,2001532億5233万+4.09%21.431.17
11/081,1951,2261,1941,217+0.08%1,251,4001466億2585万-0.08%20.51.12
11/071,2261,2351,2131,216-1.3%1,188,7001465億537万+0.08%20.491.12
11/061,2211,2481,2151,232+0.08%1,642,4001484億3307万+1.32%20.761.13
11/051,2291,2371,2151,231+0.33%1,416,5001483億1259万+1.07%20.741.13
11/011,2691,2701,2121,227-2%2,086,5001478億3067万+0.57%20.671.13
10/311,2621,2771,2481,252-0.32%1,381,0001508億4270万+2.37%21.091.15
10/301,2701,2721,2451,256+1.21%1,096,5001513億2463万+2.61%21.161.15