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
03/311,4451,4611,4391,459+1.46%10,719,7002兆6687億-3.31%7.470.69
03/281,4451,4451,4111,438+0.21%8,609,5002兆6303億-5.02%7.360.68
03/271,4191,4411,3991,435-0.69%11,551,3002兆6248億-5.47%7.350.67
03/261,4331,4451,4281,445+1.55%10,631,9002兆6431億-5.18%7.40.68
03/251,4251,4281,4021,423+1.21%13,771,3002兆6028億-6.99%7.290.67
03/241,4401,4441,4011,406-1.13%15,072,7002兆5717億-8.34%7.20.66
03/201,4441,4531,4161,422-1.04%10,146,5002兆6010億-7.6%7.280.67
03/191,4741,4741,4361,437-1.44%11,584,4002兆6284億-6.87%7.360.68
03/181,4661,4701,4551,458+2.03%7,635,0002兆6669億-5.75%7.470.68
03/171,4471,4561,4201,429-1.45%13,655,7002兆6138億-7.69%7.320.67
03/141,4461,4651,4411,450-2.42%26,906,0002兆6522億-6.51%7.420.68
03/131,5051,5111,4831,486-3%24,801,0002兆7181億-4.13%7.610.7
03/121,5481,5541,5151,532-2.79%17,525,5002兆8022億-0.97%7.840.72
03/111,5601,5791,5521,576-0.19%12,243,9002兆8827億+2.4%8.070.74
03/101,5861,5961,5711,579-2.71%17,063,6002兆8882億+3.2%8.080.74
03/071,6111,6361,6111,623+1.25%15,365,5002兆9687億+6.64%8.310.76
03/061,5911,6121,5841,603+0.82%13,026,8002兆9321億+5.95%8.210.75
03/051,5801,6071,5781,590+1.66%13,488,9002兆9083億+5.65%8.140.75
03/041,5291,5691,5281,564+1.1%9,286,2002兆8607億+4.41%8.010.73
03/031,5491,5541,5181,547-1.09%13,377,9002兆8297億+3.76%7.920.73
02/281,5581,5681,5481,564+0.06%9,360,7002兆8607億+5.18%8.010.73
02/271,5651,5721,5491,563-0.26%10,289,2002兆8589億+5.32%80.73
02/261,5501,5731,5471,567-0.06%8,316,1002兆8662億+5.88%8.020.74
02/251,5661,5771,5581,568+0.32%9,609,0002兆8681億+6.16%8.030.74
02/241,5781,5801,5481,563-0.64%10,958,7002兆8589億+6.04%80.73
02/211,5791,5821,5591,573+1.09%11,265,6002兆8772億+6.93%8.050.74
02/201,5641,5811,5441,556-1.46%12,169,6002兆8461億+6.14%7.970.73
02/191,5781,5821,5531,579-0.19%11,858,0002兆8882億+7.93%8.080.74
02/181,5501,5851,5491,582+2.59%18,882,2002兆8937億+8.5%8.10.74
02/171,5261,5431,5161,542+1.05%13,370,1002兆8205億+6.13%7.90.72
02/141,5241,5421,4991,526+0.86%18,046,5002兆7912億+5.24%7.810.72
02/131,5271,5451,5001,513-1.3%18,763,6002兆7675億+4.42%7.750.71
02/121,4981,5331,4941,533+2.54%19,429,4002兆8040億+6.02%7.850.72
02/101,4901,4951,4671,495+0.4%13,154,8002兆7345億+3.6%7.650.7
02/071,4641,4891,4571,489+3.04%18,601,9002兆7236億+3.26%7.620.7
02/061,4201,4601,4021,445+2.56%27,824,1002兆6431億+0.35%7.40.68
02/051,3251,4251,3081,409+7.15%24,801,9002兆5772億-2.08%7.210.66
02/041,3491,3521,3071,315-3.87%15,960,5002兆4053億-8.55%6.730.62
02/031,3771,3831,3661,368-1.23%7,334,8002兆5022億-5.07%70.64
01/311,3991,4001,3811,385-0.29%7,568,4002兆5333億-4.02%7.090.65
01/301,3891,3921,3821,389-1.42%8,178,9002兆5406億-3.74%7.110.65
01/291,4011,4111,3921,409+1.08%11,777,4002兆5772億-2.36%7.210.66
01/281,4121,4171,3941,394-1.13%9,551,3002兆5498億-3.26%7.140.65
01/271,4061,4131,4011,410-2.42%10,976,1002兆5791億-2.02%7.220.66
01/241,4501,4531,4381,445-1.7%10,914,6002兆6431億+0.56%7.40.68
01/231,4941,4941,4601,470-0.74%9,873,4002兆6888億+2.51%7.530.69
01/221,4811,4841,4701,481-0.34%7,430,2002兆7089億+3.49%7.580.7
01/211,4901,4981,4821,486-0.54%5,973,1002兆7181億+4.06%7.610.7
01/201,4801,4981,4741,494+1.01%7,813,6002兆7327億+4.92%7.650.7
01/171,4611,4851,4591,479+1.44%8,443,7002兆7053億+4.23%7.570.69
01/161,4771,4861,4571,458-0.95%10,227,9002兆6669億+3.04%7.470.68
01/151,4681,4751,4621,472+1.31%6,655,8002兆6925億+4.25%7.540.69
01/141,4471,4561,4361,453-1.36%9,807,1002兆6577億+3.12%7.440.68
01/101,4591,4731,4571,473+0.2%7,519,0002兆6943億+4.69%7.540.69
01/091,4771,4771,4601,470-0.68%6,897,9002兆6888億+4.63%7.530.69
01/081,4631,4801,4531,480+1.86%7,802,9002兆7071億+5.56%7.580.7
01/071,4581,4631,4471,453-0.62%7,258,3002兆6577億+3.86%7.440.68
01/061,4641,4721,4501,462-0.2%9,441,6002兆6742億+4.65%7.490.69
2013
12/301,4461,4731,4421,465+2.38%12,634,3002兆6797億+5.02%7.640.7
12/271,4231,4341,4161,431+1.2%7,038,4002兆6175億+2.73%7.460.68
12/261,4031,4301,3991,414+1.36%9,443,7002兆5864億+1.58%7.370.68
12/251,3941,3991,3891,395-0.36%7,250,7002兆5516億+0.22%7.270.67
12/241,4031,4051,3941,4000%8,841,5002兆5608億+0.57%7.30.67
12/201,4011,4041,3951,4000%9,874,5002兆5608億+0.5%7.30.67
12/191,4001,4041,3921,400+0.86%12,798,1002兆5608億+0.5%7.30.67
12/181,3641,3881,3621,388+1.83%10,727,0002兆5388億-0.36%7.240.66
12/171,3551,3651,3511,363+1.49%8,092,9002兆4931億-2.15%7.110.65
12/161,3551,3561,3381,343-0.89%9,309,9002兆4565億-3.66%70.64
12/131,3611,3711,3511,355-1.09%16,943,6002兆4785億-2.87%7.060.65
12/121,3821,3861,3621,370-1.3%9,483,2002兆5059億-1.79%7.140.66
12/111,3901,3931,3801,388-0.64%8,227,8002兆5388億-0.5%7.240.66
12/101,3931,3971,3871,397+0.79%7,422,1002兆5553億+0.22%7.280.67
12/091,3931,3951,3791,386+0.51%6,809,7002兆5352億-0.43%7.230.66
12/061,3711,3821,3661,379+0.58%6,051,2002兆5224億-0.93%7.190.66
12/051,3801,3891,3681,371-0.87%7,195,1002兆5077億-1.58%7.150.66
12/041,3911,3961,3811,383-1.21%7,943,5002兆5297億-0.86%7.210.66
12/031,4121,4131,4001,400-0.57%6,442,0002兆5608億+0.29%7.30.67
12/021,4251,4291,4041,408-0.78%7,837,6002兆5754億+0.79%7.340.67
11/291,4151,4201,4051,419+0.57%7,732,1002兆5955億+1.57%7.40.68
11/281,4121,4141,4041,411+1.07%5,356,7002兆5809億+1.07%7.360.67
11/271,4051,4101,3951,396-0.78%5,126,2002兆5534億0%7.280.67
11/261,4101,4121,3981,407-0.64%6,222,5002兆5736億+0.64%7.340.67
11/251,4201,4231,4111,416+0.43%6,560,4002兆5900億+1.22%7.380.68
11/221,4181,4191,4051,410-0.07%8,957,6002兆5791億+0.79%7.350.67
11/211,4051,4111,4021,411+0.79%6,874,5002兆5809億+0.79%7.360.67
11/201,4141,4151,3941,400-0.64%6,839,8002兆5608億0%7.30.67
11/191,4071,4111,4001,409-0.28%5,643,8002兆5772億+0.57%7.350.67
11/181,4151,4181,4051,413+0.36%6,022,1002兆5845億+0.78%7.370.68
11/151,4001,4121,3971,408+1.08%8,427,3002兆5754億+0.43%7.340.67
11/141,3971,4001,3821,3930%7,555,5002兆5480億-0.64%7.260.67
11/131,3911,4001,3871,393+0.22%5,428,2002兆5480億-0.57%7.260.67
11/121,3711,3911,3701,390+1.68%7,537,0002兆5425億-0.71%7.250.66
11/111,3671,3751,3631,367+1.18%6,816,6002兆5004億-2.36%7.130.65
11/081,3571,3591,3461,351-0.95%6,520,3002兆4711億-3.57%7.040.65
11/071,3741,3741,3561,3640%5,060,3002兆4949億-2.78%7.110.65
11/061,3551,3711,3461,364+0.44%8,125,8002兆4949億-2.92%7.110.65
11/051,3961,4021,3431,358-2.3%12,519,5002兆4839億-3.55%7.080.65
11/011,4071,4081,3821,390-0.71%5,794,5002兆5425億-1.56%7.250.66
10/311,4231,4241,3941,400-1.34%6,378,6002兆5608億-1.13%7.30.67
10/301,4261,4321,4161,419+0.78%11,806,9002兆5955億-0.07%7.40.68