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
03/31484507482506+6.3%5,660,8004532億9208万-1.56%11.940.88
03/28467478457476+1.49%3,935,2004264億1706万-7.57%11.230.83
03/27463469460469-3.5%3,547,6004201億4622万-9.46%11.060.81
03/26494496479486-1.22%2,137,6004353億7540万-6.72%11.460.84
03/25500506490492-2.19%2,518,5004407億5040万-6.11%11.610.85
03/24493516488503+2.65%2,516,1004506億458万-4.37%11.870.87
03/20501502490490-2%1,530,7004389億5873万-7.02%11.560.85
03/19509510496500-1.57%1,214,3004479億1708万-5.48%11.790.87
03/18514520507508+0.99%1,130,1004550億8375万-4.51%11.980.88
03/17502508496503-0.59%1,555,6004506億458万-5.63%11.870.87
03/14514515504506-2.5%2,750,1004532億9208万-5.6%11.940.88
03/13515527515519+1.17%1,602,9004649億3792万-3.17%12.240.9
03/12520523511513-3.21%1,671,3004595億6292万-4.29%12.10.89
03/11532534523530+0.76%1,678,2004747億9210万-1.12%12.50.92
03/10530536522526-1.87%1,628,2004712億876万-2.05%12.410.91
03/07546547528536-0.56%2,271,3004801億6710万-0.37%12.640.93
03/06533542520539+1.7%2,030,1004828億5461万+0.19%12.710.94
03/05532535527530+1.53%1,277,2004747億9210万-1.85%12.50.92
03/04514525512522+0.58%1,512,8004676億2543万-3.51%12.310.91
03/035115215065190%1,160,1004649億3792万-4.24%12.240.9
02/28525528512519-1.89%2,029,4004649億3792万-4.6%12.240.9
02/27535539524529-1.12%1,597,5004738億9627万-3.29%12.480.92
02/26539544533535-2.01%1,662,1004792億7127万-2.73%12.620.93
02/25546549542546+1.3%1,384,1004891億2545万-1.27%12.880.95
02/24541549529539-1.64%2,025,8004828億5461万-2.88%12.710.94
02/21540549538548+2.05%1,035,5004909億1711万-1.79%12.930.95
02/20542549534537-2.01%1,587,5004810億6294万-4.28%12.670.93
02/19553556542548-1.26%1,412,8004909億1711万-3.01%12.930.95
02/18539558531555+2.59%1,751,3004971億8795万-2.12%13.090.96
02/17530543526541+1.88%1,278,1004846億4628万-5.09%12.760.94
02/14553558526531-4.5%2,127,9004756億8793万-7.49%12.530.92
02/13559563553556-0.36%1,260,9004980億8379万-3.81%13.120.97
02/12572576554558+1.09%1,933,5004998億7546万-3.96%13.160.97
02/10564564542552-0.72%1,891,0004945億45万-5.48%13.020.96
02/07557560537556+7.54%3,417,7004980億8379万-5.44%13.120.97
02/06530541500517-2.08%4,815,2004631億4626万-12.52%12.20.9
02/05520529514528+3.13%2,275,9004730億43万-11.41%12.460.92
02/04524532512512-6.23%2,527,2004586億6708万-14.67%12.080.89
02/03545574544546+0.55%3,674,0004891億2545万-9.75%12.880.95
01/31557561539543-1.45%2,504,8004864億3794万-10.69%12.810.94
01/30555558548551-5.81%3,549,9004936億462万-9.67%130.96
01/29560586556585+5.22%4,439,3005240億6298万-4.41%13.81.02
01/28543563540556+1.09%4,451,8004980億8379万-9.15%13.120.97
01/27550557544550-3.51%4,133,1004927億878万-10.42%12.970.96
01/24578581567570-4.04%4,336,2005106億2547万-7.47%13.450.99
01/23607607590594-1.33%2,226,6005321億2549万-3.88%14.011.03
01/226026065926020%3,736,9005392億9216万-2.59%14.21.05
01/21610614600602-0.82%2,102,4005392億9216万-2.75%14.21.05
01/20614618606607-0.65%1,531,1005437億7133万-2.1%14.321.05
01/17615616606611-1.45%1,819,0005473億5467万-1.29%14.411.06
01/16639639620620-2.21%1,340,2005554億1717万+0.32%14.631.08
01/15620634615634+3.93%1,928,8005679億5885万+2.76%14.961.1
01/14615615604610-2.87%2,404,9005464億5883万-0.81%14.391.06
01/106266296166280%1,681,1005625億8385万+1.95%14.811.09
01/09640640625628-1.72%1,518,7005625億8385万+2.11%14.811.09
01/08629640624639+2.9%1,857,2005724億3802万+4.07%15.071.11
01/07633635618621-2.05%2,060,2005563億1301万+1.47%14.651.08
01/06642644627634-1.71%2,291,0005679億5885万+3.76%14.961.1
2013
12/30651651640645-0.77%1,820,8005778億1303万+5.91%15.211.12
12/27650654642650+0.93%2,936,7005822億9220万+6.91%15.331.13
12/26631646621644+3.21%3,361,0005769億1719万+6.45%15.191.12
12/25627629612624-0.95%2,220,6005590億51万+3.48%14.721.08
12/24617633614630+2.44%3,620,0005643億7552万+4.65%14.861.09
12/20598616598615+3.36%3,742,5005509億3800万+2.5%14.511.07
12/19603607592595-0.67%3,873,4005330億2132万-0.83%14.031.03
12/18596600593599+0.17%1,643,3005366億466万0%14.131.04
12/17599607594598+0.84%1,354,7005357億882万0%14.111.04
12/16606610592593-2.15%1,556,7005312億2965万-0.67%13.991.03
12/13604613597606-0.66%3,107,4005428億7550万+1.85%14.291.05
12/12612620608610-0.49%2,141,4005464億5883万+2.87%14.391.06
12/11619623608613-1.92%2,662,3005491億4634万+3.72%14.461.06
12/10619626614625+1.3%3,169,0005598億9635万+6.11%14.741.09
12/09607617602617+5.11%2,896,0005527億2967万+5.29%14.551.07
12/06586590583587-0.17%2,711,0005258億5465万+0.69%13.851.02
12/05579595578588+0.68%3,672,2005267億5048万+1.03%13.871.02
12/04592592580584-2.99%3,451,9005231億6714万+0.52%13.781.01
12/03614616599602-2.11%4,026,4005392億9216万+3.97%14.21.05
12/02610617607615+0.49%2,443,2005509億3800万+6.59%14.511.07
11/29604612599612+1.49%2,964,3005482億5050万+6.43%14.441.06
11/28588604585603+4.15%2,504,9005401億8799万+5.42%14.221.05
11/27585586576579-2.85%2,121,2005186億8797万+1.76%13.661.01
11/26596599588596-1.16%1,591,0005339億1715万+5.11%14.061.03
11/25601604597603+0.5%1,373,3005401億8799万+6.73%14.221.05
11/22605607594600+0.67%2,242,2005375億49万+6.76%14.151.04
11/21592602587596+1.53%2,159,2005339億1715万+6.62%14.061.03
11/20584595584587+0.17%1,293,0005258億5465万+5.58%13.851.02
11/19596596580586-2.33%3,727,0005249億5881万+5.78%13.821.02
11/18608613598600+0.17%3,080,6005375億49万+8.7%14.151.04
11/15580602578599+4.36%4,647,9005366億466万+9.31%14.131.04
11/14565578561574+1.41%4,166,4005142億880万+5.51%13.541
11/13565575557566-1.57%3,513,6005070億4213万+4.62%13.350.98
11/12554575553575+3.98%2,850,9005151億464万+6.88%13.561
11/11565567549553-0.54%2,315,4004953億9629万+3.36%13.040.96
11/08551560545556-1.42%2,363,6004980億8379万+4.32%13.110.97
11/07565568555564-1.05%2,341,7005052億5046万+6.21%13.30.98
11/06554573544570+3.64%3,172,8005106億2547万+7.75%13.450.99
11/05552552535550+1.85%1,845,5004927億878万+4.36%12.970.95
11/01554555532540-2.53%2,516,6004837億5044万+2.47%12.740.94
10/31557562546554-0.36%2,518,8004962億9212万+5.32%13.070.96
10/30552556550556+2.02%1,945,3004980億8379万+5.9%13.110.97