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
03/311,0101,0131,0001,007-0.3%1,977,0006697億8497万+2.03%13.550.78
03/281,0021,0149971,010+1.1%1,802,0006717億8035万+2.33%13.590.78
03/279741,001967999+2.46%1,927,0006644億6393万+1.42%13.440.77
03/26989997967975-1.02%1,889,0006485億84万-1.02%13.120.76
03/259751,016972985+0.51%2,903,0006551億5213万0%13.250.76
03/24949989944980+4.48%2,876,0006518億2648万-0.41%13.180.76
03/20966971938938-2.09%1,568,0006238億9106万-4.48%12.620.73
03/19963970945958+0.31%1,783,0006371億9364万-2.54%12.890.74
03/18961970952955+0.95%2,325,0006351億9826万-2.95%12.850.74
03/17946953941946-0.94%1,802,0006292億1209万-3.96%12.730.73
03/14957965952955-2.65%4,231,0006351億9826万-3.14%12.850.74
03/13982986977981-0.81%1,602,0006524億9161万-0.51%13.20.76
03/129991,003979989-2.37%1,710,0006578億1264万+0.3%13.30.77
03/111,0131,0161,0001,013+0.2%1,206,0006737億7574万+2.95%13.630.79
03/101,0151,0221,0061,011-1.46%921,0006724億4548万+2.74%13.60.78
03/071,0221,0351,0151,026+1.28%1,493,0006824億2242万+4.16%13.80.8
03/061,0021,0159971,013+1.2%1,114,0006737億7574万+2.84%13.630.79
03/059991,0099971,001+1.73%1,275,0006657億9419万+1.42%13.470.78
03/04963986958984+1.03%1,644,0006544億8700万-0.3%13.240.76
03/03972976950974-0.81%3,227,0006478億3571万-1.52%13.10.75
02/28995995974982-1.11%1,212,0006531億5674万-1.01%13.210.76
02/279991,006989993-1.29%1,058,0006604億7316万-0.3%13.360.77
02/261,0051,0191,0011,006-1.08%1,475,0006691億1984万+0.6%13.530.78
02/259971,0189931,017+2.83%1,210,0006764億3626万+1.4%13.680.79
02/249951,017978989-1.2%1,764,0006578億1264万-1.69%13.30.77
02/219711,0049711,001+4.6%2,461,0006657億9419万-0.89%13.470.78
02/20981985954957-3.04%1,498,0006365億2851万-5.53%12.870.74
02/19981993974987-0.9%1,596,0006564億8239万-3.05%13.280.77
02/189591,000957996+4.51%2,954,0006624億6855万-2.54%13.40.77
02/17937953926953+2.14%1,522,0006338億6800万-7.21%12.820.74
02/14957966929933-2.81%3,124,0006205億6542万-9.68%12.550.72
02/13984984958960-1.64%1,290,0006385億2390万-7.69%12.910.74
02/12991993975976-0.31%2,023,0006491億6597万-6.69%13.130.76
02/10999999973979-0.1%1,196,0006511億6135万-6.85%13.170.76
02/07973982967980+2.3%1,887,0006518億2648万-7.28%13.180.76
02/06973974958958-0.93%1,981,0006371億9364万-9.79%12.890.74
02/05960971948967+1.9%2,943,0006431億7980万-9.46%13.010.75
02/04989994949949-5.85%2,653,0006312億748万-11.56%12.770.74
02/031,0211,0261,0061,008-1.95%1,354,0006704億5010万-6.49%13.560.78
01/311,0441,0521,0151,028-0.68%2,360,0006837億5268万-4.99%13.830.8
01/301,0501,0571,0291,035-1.43%1,962,0006884億858万-4.61%13.920.8
01/291,0361,0511,0361,050+3.24%1,792,0006983億8552万-3.49%14.120.81
01/281,0261,0301,0131,017-0.39%1,829,0006764億3626万-6.61%13.680.79
01/271,0411,0411,0141,021-3.59%2,466,0006790億9677万-6.42%13.730.79
01/241,0701,0761,0541,059-1.85%2,022,0007043億7168万-3.2%14.250.82
01/231,0941,1091,0791,079-1.37%1,758,0007176億7426万-1.46%14.510.84
01/221,0851,0971,0811,094+0.46%1,594,0007276億5120万-0.27%14.720.85
01/211,0911,1001,0891,089+0.65%1,143,0007243億2555万-0.82%14.650.84
01/201,0891,0901,0791,082-0.64%729,0007196億6965万-1.64%14.560.84
01/171,0821,0931,0791,089+0.74%1,832,0007243億2555万-1.09%14.650.84
01/161,0901,0951,0711,081-1.01%2,152,0007190億452万-1.91%14.540.84
01/151,0921,0981,0811,092+1.2%1,393,0007263億2094万-1.09%14.690.85
01/141,0871,0881,0771,079-2.44%2,413,0007176億7426万-2.53%14.510.84
01/101,0931,1081,0861,106-0.27%2,907,0007356億3275万-0.36%14.880.86
01/091,1171,1241,1041,109-0.54%1,614,0007376億2813万-0.27%14.920.86
01/081,1121,1161,1001,115+1.36%1,452,0007416億1891万+0.09%150.86
01/071,1111,1161,0981,100-0.99%1,548,0007316億4197万-1.43%14.80.85
01/061,1091,1221,1001,111-0.98%1,634,0007389億5839万-0.63%14.950.86
2013
12/301,1181,1251,1151,122+0.81%1,351,0007462億7481万+0.18%15.090.87
12/271,1071,1131,0951,113+1.37%926,0007402億8865万-0.8%14.970.86
12/261,0931,1041,0871,098+0.92%1,267,0007303億1171万-2.31%14.770.85
12/251,0861,0991,0821,088-0.73%1,695,0007236億6042万-3.37%14.640.84
12/241,1041,1141,0921,096-0.54%2,209,0007289億8145万-2.92%14.740.85
12/201,0881,1091,0881,102-0.54%2,191,0007329億7223万-2.65%14.820.85
12/191,1001,1161,0991,108+0.82%2,350,0007369億6300万-2.38%14.910.86
12/181,0761,1001,0761,099+1.76%2,195,0007309億7684万-3.26%14.780.85
12/171,0801,0851,0751,080+0.84%1,130,0007183億3939万-5.01%14.530.84
12/161,0801,0901,0711,071-0.83%1,246,0007123億5323万-5.97%14.410.83
12/131,0661,1011,0661,080-1.46%6,391,0007183億3939万-5.26%14.530.84
12/121,1031,1091,0911,096-1.88%1,655,0007289億8145万-3.94%14.740.85
12/111,1321,1351,1111,117-1.33%1,497,0007429億4917万-2.02%15.030.87
12/101,1351,1391,1251,132+0.35%1,144,0007529億2610万-0.7%15.230.88
12/091,1281,1301,1201,128+1.9%1,133,0007502億6558万-0.88%15.170.87
12/061,1141,1271,0921,107-0.09%1,514,0007362億9787万-2.55%14.890.86
12/051,1381,1441,1061,108-2.81%1,820,0007369億6300万-2.46%14.910.86
12/041,1531,1631,1401,140-2.4%1,613,0007582億4713万+0.35%15.340.88
12/031,1651,1801,1631,168+1.3%1,714,0007768億7075万+3%15.710.91
12/021,1601,1691,1491,153-0.52%979,0007668億9381万+1.95%15.510.89
11/291,1661,1701,1541,159-0.6%1,133,0007708億8459万+2.84%15.590.9
11/281,1611,1701,1581,166+1.39%971,0007755億4049万+3.64%15.690.9
11/271,1531,1611,1461,150-0.95%1,027,0007648億9842万+2.4%15.470.89
11/261,1551,1791,1551,161-0.26%2,321,0007722億1484万+3.38%15.620.9
11/251,1671,1681,1591,164+0.34%1,124,0007742億1023万+3.84%15.660.9
11/221,1791,1801,1541,160-0.77%1,482,0007715億4972万+3.66%15.60.9
11/211,1601,1731,1501,169+1.3%1,901,0007775億3588万+4.66%15.730.91
11/201,1601,1681,1491,154-0.35%1,033,0007675億5894万+3.5%15.520.89
11/191,1621,1711,1521,158-1.19%1,937,0007702億1946万+4.04%15.580.9
11/181,1731,1791,1611,172+0.43%2,504,0007795億3126万+5.59%15.770.91
11/151,1471,1701,1431,167+2.37%2,291,0007762億562万+5.52%15.70.9
11/141,1301,1501,1251,140+1.33%2,589,0007582億4713万+3.45%15.340.88
11/131,1211,1291,1151,125-0.27%2,067,0007482億7020万+2.37%15.130.87
11/121,0801,1281,0801,128+2.08%2,732,0007502億6558万+2.92%15.170.87
11/111,1011,1051,0881,105+1.66%857,0007349億6762万+1.01%14.860.86
11/081,0761,0921,0711,087-0.64%1,624,0007229億9529万-0.55%14.620.84
11/071,1031,1051,0861,094-0.73%939,0007276億5120万0%14.720.85
11/061,0731,1081,0731,102+1.94%1,342,0007329億7223万+0.64%14.820.85
11/051,1001,1051,0711,081-0.28%892,0007190億452万-1.37%14.540.84
11/011,1121,1131,0801,084-1.72%1,048,0007209億9991万-1.28%14.580.84
10/311,1061,1141,1011,103-0.18%1,279,0007336億3736万+0.18%14.840.85
10/301,1001,1141,0981,105+1.75%1,692,0007349億6762万+0.18%14.860.86