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
03/31889901883898+1.93%11,871,0001兆5709億-1.1%9.021.42
03/28851884851881+3.28%13,358,0001兆5412億-3.19%8.851.39
03/27849858845853-1.84%16,032,0001兆4922億-6.47%8.571.35
03/26878883864869-0.23%16,952,0001兆5202億-5.13%8.731.37
03/25880881866871-3.11%14,765,0001兆5237億-5.33%8.751.37
03/24863904863899+3.45%14,048,0001兆5726億-2.6%9.031.42
03/20881891869869-0.69%13,222,0001兆5202億-5.95%8.731.37
03/19888890864875-0.91%10,794,0001兆5307億-5.61%8.791.38
03/18888889876883+1.38%12,555,0001兆5447億-5.05%8.871.39
03/17878882858871-1.47%10,759,0001兆5237億-6.65%8.751.37
03/14888903879884-3.7%25,635,0001兆5464億-5.45%8.881.4
03/13922927917918-0.43%6,566,0001兆6059億-1.92%9.221.45
03/12937939921922-2.54%10,188,0001兆6129億-1.39%9.261.46
03/11942953938946+0.75%6,787,0001兆6549億+1.28%9.51.49
03/10948955936939-1.16%8,654,0001兆6426億+0.64%9.431.48
03/079619649409500%10,719,0001兆6619億+1.71%9.541.5
03/06927955927950+2.59%11,731,0001兆6619億+1.6%9.541.5
03/05931937925926+0.87%9,854,0001兆6199億-1.28%9.31.46
03/049059198969180%14,272,0001兆6059億-2.34%9.221.45
03/03902918898918+0.22%13,107,0001兆6059億-2.55%9.221.45
02/28929937907916-0.97%10,563,0001兆6024億-3.07%9.21.45
02/27931945925925-0.64%11,438,0001兆6181億-2.53%9.291.46
02/26934941928931-1.69%9,696,0001兆6286億-2.31%9.351.47
02/25947953943947+0.64%10,930,0001兆6566億-0.94%9.511.49
02/24954964931941-1.88%13,177,0001兆6461億-1.77%9.451.49
02/21942962939959+3.12%11,388,0001兆6776億-0.21%9.631.51
02/20949956929930-2.52%12,015,0001兆6269億-3.53%9.341.47
02/19964964947954-1.24%10,334,0001兆6689億-1.34%9.581.51
02/18940970937966+2.77%16,237,0001兆6898億-0.31%9.711.52
02/17920943911940+2.62%12,454,0001兆6444億-3.29%9.441.48
02/14943948896916-3.17%22,256,0001兆6024億-6.15%9.21.45
02/13947955942946+0.21%14,270,0001兆6549億-3.67%9.51.49
02/12966969942944-1.36%14,269,0001兆6514億-4.16%9.481.49
02/10960964945957+1.38%12,031,0001兆6741億-3.14%9.611.51
02/07920944917944+4.77%14,623,0001兆6514億-4.84%9.481.49
02/06889908887901+1.24%13,133,0001兆5761億-9.54%9.051.42
02/05900911883890+0.45%23,186,0001兆5569億-11.27%8.941.4
02/04880898876886-4.01%26,972,0001兆5499億-12.02%8.91.4
02/03965977911923-4.85%25,319,0001兆6146億-8.7%9.271.46
01/31991992961970-1.02%13,696,0001兆6968億-4.34%9.751.53
01/30992993976980-3.26%14,223,0001兆7143億-3.45%9.851.55
01/299981,0139941,013+3.58%13,368,0001兆7721億-0.1%10.181.6
01/28980992976978+0.72%11,988,0001兆7108億-3.46%9.831.54
01/27970980967971-2.71%13,869,0001兆6986億-4.15%9.761.53
01/241,0021,004995998-1.48%15,068,0001兆7458億-1.58%10.031.58
01/231,0351,0391,0111,013-0.98%13,445,0001兆7721億0%10.181.6
01/221,0051,0301,0051,023+1.89%16,738,0001兆7896億+1.09%10.281.61
01/211,0061,0141,0031,004-0.1%7,677,0001兆7563億-0.69%10.091.58
01/201,0161,0171,0021,005-0.79%7,799,0001兆7581億-0.59%10.11.59
01/171,0171,0261,0111,013-0.98%8,056,0001兆7721億+0.4%10.181.6
01/161,0231,0361,0181,023+0.59%12,771,0001兆7896億+1.59%10.281.61
01/151,0141,0231,0091,017+1.7%11,983,0001兆7791億+1.19%10.221.61
01/141,0051,0109981,000-4.03%17,883,0001兆7493億-0.4%10.051.58
01/101,0331,0461,0321,042+0.1%9,322,0001兆8228億+3.78%10.471.64
01/091,0521,0541,0361,041-1.42%13,249,0001兆8211億+3.89%10.461.64
01/081,0401,0591,0281,056+2.92%19,425,0001兆8473億+5.6%10.611.67
01/071,0321,0401,0251,026-0.48%12,822,0001兆7948億+2.81%10.311.62
01/061,0361,0441,0261,031-1.81%14,709,0001兆8036億+3.31%10.361.63
2013
12/301,0601,0641,0471,050-0.47%14,016,0001兆8368億+5.32%10.551.66
12/271,0601,0601,0411,055-0.09%16,049,0001兆8455億+5.92%10.61.66
12/261,0101,0651,0091,056+5.49%25,775,0001兆8473億+6.24%10.611.67
12/259861,0029861,001+0.91%14,292,0001兆7511億+1.01%10.051.58
12/249961,0079909920%18,217,0001兆7353億+0.1%9.961.57
12/20987992978992+0.4%11,726,0001兆7353億+0.1%9.961.57
12/199991,000982988+1.44%18,314,0001兆7283億-0.3%9.921.56
12/189699809649740%17,162,0001兆7038億-1.52%9.781.54
12/17997997973974-1.42%16,010,0001兆7038億-1.42%9.781.54
12/16989992982988-0.4%11,273,0001兆7283億+0.2%9.921.56
12/139951,003988992+1.22%23,040,0001兆7353億+0.92%9.961.57
12/12975988974980-0.91%10,434,0001兆7143億+0.1%9.841.55
12/119909939819890%9,872,0001兆7301億+1.44%9.931.56
12/10991992976989-0.1%10,710,0001兆7301億+1.64%9.931.56
12/099991,000983990+1.96%10,158,0001兆7318億+2.17%9.941.56
12/06952973952971+1.46%10,636,0001兆6986億+0.73%9.751.53
12/05965975955957-1.03%12,913,0001兆6741億-0.42%9.611.51
12/04986988963967-2.81%15,921,0001兆6916億+0.83%9.711.53
12/039911,002991995+0.3%10,223,0001兆7406億+4.08%9.991.57
12/029951,002988992-0.3%8,982,0001兆7353億+4.31%9.961.57
11/291,0061,008989995-1.49%14,113,0001兆7406億+5.07%9.991.57
11/281,0171,0171,0031,010+0.8%7,464,0001兆7668億+7.22%10.141.59
11/271,0041,0109991,002-0.69%9,756,0001兆7528億+6.94%10.061.58
11/261,0071,0159981,009-1.46%11,627,0001兆7651億+8.26%10.131.59
11/251,0391,0401,0141,024+0.2%18,872,0001兆7913億+10.46%10.281.62
11/221,0281,0401,0061,022+2%31,051,0001兆7878億+10.97%10.261.61
11/219871,0069831,002+1.93%21,317,0001兆7528億+9.39%10.061.58
11/20997999978983-0.51%9,708,0001兆7196億+7.9%9.871.55
11/199921,005984988-0.5%15,114,0001兆7283億+8.93%9.921.56
11/181,0171,025990993-0.1%33,286,0001兆7371億+10.09%9.971.57
11/159801,004973994+4.19%39,996,0001兆7388億+10.81%9.981.57
11/14938967933954+2.8%25,502,0001兆6689億+6.95%9.581.51
11/13925938923928-0.11%9,661,0001兆6234億+4.62%9.321.46
11/12907930907929+1.98%13,807,0001兆6251億+5.21%9.331.47
11/11913918903911+1.9%9,211,0001兆5936億+3.52%9.151.44
11/08889897889894-0.33%9,407,0001兆5639億+1.82%8.981.41
11/07916917896897-2.18%9,301,0001兆5691億+2.28%9.011.42
11/06901922898917+1.55%14,800,0001兆6041億+4.68%9.211.45
11/05883906882903+3.32%17,080,0001兆5796億+3.2%9.071.42
11/01896898873874-2.02%10,600,0001兆5289億-0.11%8.781.38
10/31903909892892-1.76%12,320,0001兆5604億+1.71%8.961.41
10/30890909887908+3.77%18,534,0001兆5884億+3.42%9.121.43