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
03/31562569559567+2.16%94,141,8008兆310億-1.56%8.150.62
03/28541558540555+2.59%78,938,9007兆8610億-3.98%7.980.6
03/27536543526541-0.37%91,279,9007兆6627億-6.72%7.780.59
03/26544548535543+0.37%104,157,4007兆6910億-6.86%7.810.59
03/25529541519541+0.74%140,472,0007兆6627億-7.84%7.780.59
03/24547552531537-1.65%138,036,8007兆6060億-8.83%7.720.58
03/20560567545546-2.33%110,196,7007兆7335億-7.61%7.850.59
03/195625735565590%88,854,2007兆9176億-5.73%8.040.61
03/18569572558559-0.36%63,309,6007兆9176億-6.05%8.040.61
03/175595645535610%68,879,4007兆9460億-6.03%8.070.61
03/14567570560561-3.61%140,151,3007兆9460億-6.34%8.070.61
03/13585588582582-0.85%36,375,7008兆2434億-3%8.370.63
03/12594595585587-2.17%56,775,9008兆3142億-2.17%8.440.64
03/11600606598600+0.17%46,921,4008兆4984億0%8.630.65
03/10599604596599-0.5%45,311,9008兆4842億-0.17%8.610.65
03/076096105996020%68,191,3008兆5267億+0.17%8.660.65
03/06587604587602+2.73%78,039,6008兆5267億0%8.660.65
03/055925965865860%59,391,0008兆3001億-2.98%8.430.64
03/04582591580586-0.34%59,123,9008兆3001億-3.3%8.430.64
03/03579590573588+0.17%76,073,8008兆3284億-3.29%8.460.64
02/28594597585587-1.51%73,923,7008兆3142億-3.93%8.440.64
02/27603606595596-1.65%69,692,8008兆4417億-3.09%8.570.65
02/26608612605606-1.46%53,187,0008兆5834億-1.94%8.710.66
02/25607617605615+1.99%63,876,1008兆7108億-0.97%8.840.67
02/24609617598603-1.31%68,046,2008兆5409億-3.21%8.670.65
02/21608613603611+1.33%56,734,0008兆6542億-2.4%8.790.66
02/20618619601603-2.9%69,119,3008兆5409億-4.13%8.670.65
02/19621626616621-0.8%66,249,5008兆7958億-1.74%8.930.67
02/18600632599626+5.03%125,513,2008兆8666億-1.11%90.68
02/17592597581596+0.85%53,332,3008兆4417億-6.29%8.570.65
02/14604608588591-2.15%66,310,8008兆3709億-7.51%8.50.64
02/13613615602604-1.15%43,324,9008兆5550億-6.07%8.690.66
02/12617621610611+1.16%57,503,6008兆6542億-5.42%8.790.66
02/10610611599604+0.33%53,730,3008兆5550億-6.93%8.690.66
02/07598604591602+2.56%67,658,5008兆5267億-7.81%8.660.65
02/06591593586587-1.01%48,956,2008兆3142億-10.52%8.440.64
02/05595598584593+1.54%89,639,0008兆3992億-10.02%8.530.64
02/04587599583584-3.79%133,303,6008兆2717億-11.65%8.40.63
02/03623627604607-2.57%80,280,8008兆5975億-8.58%8.730.66
01/31639640623623-1.11%61,488,7008兆8241億-6.46%8.960.68
01/30638640625630-3.37%119,236,4008兆9233億-5.69%9.060.68
01/29642654641652+2.68%59,368,2009兆2349億-2.4%9.380.71
01/28641642635635-0.31%67,536,8008兆9941億-4.94%9.130.69
01/27640643635637-3.48%97,730,6009兆224億-4.5%9.160.69
01/24664666659660-1.93%88,354,1009兆3482億-1.05%9.490.72
01/23682690673673-0.88%92,907,6009兆5323億+0.9%9.680.73
01/22673683672679+1.19%71,840,7009兆6173億+2.11%9.760.74
01/21676679671671-0.74%39,174,7009兆5040億+1.05%9.650.73
01/20683684675676-0.44%36,161,4009兆5748億+1.81%9.720.73
01/17676682673679+0.89%44,796,6009兆6173億+2.57%9.760.74
01/16682684673673-0.3%56,814,1009兆5323億+1.82%9.680.73
01/15675679670675+1.2%68,406,9009兆5607億+2.27%9.710.73
01/14668671665667-2.77%86,418,2009兆4474億+1.21%9.590.72
01/10681689679686+0.73%73,362,3009兆7165億+4.1%9.860.74
01/09690691678681-1.59%81,207,8009兆6457億+3.5%9.790.74
01/08682692677692+2.22%74,365,9009兆8015億+5.33%9.950.75
01/07681685674677-1.31%66,256,6009兆5890億+3.2%9.730.73
01/06689697678686-1.15%110,446,4009兆7165億+4.73%9.860.74
2013
12/30681696678694+2.51%103,660,2009兆8296億+6.12%9.980.75
12/27676678667677+1.2%82,753,1009兆5888億+3.83%9.730.73
12/26658673657669+2.29%98,365,4009兆4755億+2.61%9.620.73
12/256536556506540%53,230,4009兆2630億+0.46%9.40.71
12/246586606536540%65,796,4009兆2630億+0.46%9.40.71
12/20657660654654-0.91%65,403,0009兆2630億+0.31%9.40.71
12/19662664656660+1.69%85,165,3009兆3480億+1.23%9.490.72
12/18632649632649+2.53%73,375,3009兆1922億-0.31%9.330.7
12/17635637631633+0.32%39,027,7008兆9656億-2.76%9.10.69
12/16631635630631-0.63%40,593,3008兆9373億-2.92%9.070.68
12/13641644631635-0.94%116,664,2008兆9939億-2.31%9.130.69
12/12640643636641-0.47%47,381,0009兆789億-1.23%9.220.7
12/11647648639644-1.08%46,474,1009兆1214億-0.62%9.260.7
12/10649653644651+0.15%43,682,5009兆2206億+0.62%9.360.71
12/09651655648650+1.09%51,703,7009兆2064億+0.78%9.350.71
12/066446456376430%50,593,7009兆1072億-0.16%9.250.7
12/05646652641643-0.77%51,415,0009兆1072億0%9.250.7
12/04655659647648-2.26%78,799,1009兆1781億+0.93%9.320.7
12/03664674660663+0.3%103,571,8009兆3905億+3.43%9.530.72
12/02660667659661+0.3%59,922,2009兆3622億+3.28%9.50.72
11/296576596556590%41,539,4009兆3339億+3.29%9.480.71
11/28660661656659+0.76%32,377,4009兆3339億+3.45%9.480.71
11/27659661653654-1.36%38,522,2009兆2630億+2.83%9.40.71
11/26659664655663+0.45%53,658,4009兆3905億+4.41%9.530.72
11/25661665657660+0.61%57,235,3009兆3480億+4.1%9.490.72
11/22668669654656-0.76%80,915,5009兆2914億+3.63%9.430.71
11/21657664655661+1.23%65,065,6009兆3622億+4.59%9.50.72
11/20662662651653-0.76%34,877,6009兆2489億+3.49%9.390.71
11/19662663655658-0.9%44,671,6009兆3197億+4.44%9.460.71
11/18665669659664+0.91%104,385,9009兆4047億+5.56%9.550.72
11/15652660648658+2.02%135,477,2009兆3197億+4.78%9.460.71
11/14645649639645+1.57%86,886,8009兆1356億+3.04%9.270.7
11/13633637628635+1.44%66,336,1008兆9939億+1.6%9.130.69
11/12614626614626+2.12%62,898,5008兆8665億+0.32%90.68
11/11615617610613+0.82%31,868,3008兆6823億-1.61%8.810.66
11/08609613606608-1.3%39,575,4008兆6115億-2.41%8.740.66
11/07620621612616-0.32%33,522,8008兆7248億-1.12%8.860.67
11/06613620613618+0.49%35,270,2008兆7532億-0.96%8.890.67
11/05621622613615-0.32%32,329,6008兆7107億-1.44%8.840.67
11/01627627615617-0.48%32,020,6008兆7390億-1.28%8.870.67
10/31628632620620-1.43%42,262,0008兆7815億-1.12%8.920.67
10/30629633627629+1.13%44,791,7008兆9090億+0.16%9.040.68