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
202210/1, 株式分割 1→3
2014
03/311,0131,0361,0071,033+3.3%9,474,0002兆3839億+2.45%12.910.88
03/289861,0009681,000+0.74%7,786,8002兆3078億-0.83%12.50.85
03/271,0001,001964992-1%12,213,9002兆2908億-1.65%12.410.84
03/269891,0069851,002+2.04%9,600,6002兆3139億-0.96%12.530.85
03/25970985961982+0.31%12,968,1002兆2677億-3.12%12.280.83
03/249991,001970979-0.37%15,476,1002兆2608億-3.61%12.240.83
03/20993999975983-0.61%14,926,2002兆2693億-3.44%12.290.83
03/191,0071,012980989-2.11%15,175,2002兆2831億-3.04%12.360.84
03/181,0201,0251,0081,010+0.9%6,798,6002兆3324億-1.14%12.630.86
03/179971,0049861,001-0.36%11,256,6002兆3116億-1.93%12.520.85
03/141,0131,0149991,005-1.73%20,410,5002兆3201億-1.57%12.560.85
03/131,0171,0301,0151,023+1.29%7,362,0002兆3609億+0.26%12.780.87
03/121,0181,0191,0051,010-1.75%9,741,0002兆3308億-0.82%12.620.86
03/111,0181,0321,0141,028+1.68%6,120,9002兆3724億+1.15%12.850.87
03/101,0161,0211,0051,011-0.69%5,463,9002兆3331億-0.33%12.630.86
03/071,0351,0371,0071,018-0.59%9,048,9002兆3493億+0.36%12.720.86
03/061,0151,0279991,024+0.85%6,797,7002兆3632億+0.95%12.80.87
03/051,0181,0221,0081,015+1.16%5,319,6002兆3432億0%12.690.86
03/049891,0199861,003+0.1%6,604,5002兆3162億-1.25%12.540.85
03/039971,0039831,002-0.17%6,594,9002兆3139億-1.44%12.530.85
02/281,0031,0079961,004+0.03%7,696,2002兆3178億-1.47%12.550.85
02/271,0071,0099921,004-1.18%9,008,4002兆3170億-1.89%12.550.85
02/261,0171,0271,0141,016-1.71%7,509,3002兆3447億-1.1%12.70.86
02/251,0281,0411,0271,033+0.52%8,778,6002兆3855億+0.32%12.920.88
02/241,0331,0471,0091,028-1.94%11,190,3002兆3732億-0.48%12.850.87
02/211,0421,0531,0381,048+2.11%7,516,8002兆4201億+1.19%13.110.89
02/201,0491,0491,0181,027-2.56%8,812,2002兆3701億-1.19%12.830.87
02/191,0531,0631,0461,054-0.44%7,957,2002兆4324億+1.02%13.170.89
02/181,0431,0641,0411,058+2.42%8,046,9002兆4432億+1.37%13.230.9
02/171,0301,0401,0241,033+0.29%5,899,2002兆3855億-1.31%12.920.88
02/141,0261,0621,0201,030+0.39%10,699,8002兆3785億-1.97%12.880.87
02/131,0331,0351,0241,026-0.81%6,252,9002兆3693億-2.72%12.830.87
02/121,0101,0401,0081,035+3.78%11,564,1002兆3886億-2.3%12.930.88
02/101,0161,019989997-0.2%9,490,8002兆3016億-6.3%12.460.85
02/079851,003979999+2.32%9,413,4002兆3062億-6.72%12.490.85
02/06980986973976-0.1%12,458,1002兆2539億-9.35%12.210.83
02/05970980960977+3.42%16,612,8002兆2562億-9.92%12.220.83
02/04959964945945-4.38%13,769,4002兆1816億-13.38%11.810.8
02/031,0041,013985988-2.27%7,923,0002兆2816億-10.07%12.360.84
01/311,0251,0281,0051,011+0.03%8,864,4002兆3347億-8.56%12.640.86
01/301,0351,0401,0031,011-4.29%13,234,8002兆3339億-9%12.640.86
01/291,0351,0581,0301,056+3.12%7,173,0002兆4386億-5.26%13.210.9
01/281,0381,0431,0231,024-0.52%8,116,8002兆3647億-8.3%12.810.87
01/271,0331,0391,0281,030-3.56%10,929,6002兆3770億-8.07%12.870.87
01/241,0821,0831,0611,068-2.29%10,489,2002兆4647億-4.93%13.350.91
01/231,1171,1191,0921,093-0.64%8,048,7002兆5225億-2.87%13.660.93
01/221,0971,1091,0921,100-0.12%6,674,1002兆5386億-2.34%13.750.93
01/211,1031,1091,0961,101+0.36%7,243,5002兆5417億-2.22%13.760.93
01/201,1091,1091,0961,097-1.35%5,981,4002兆5325億-2.66%13.710.93
01/171,1241,1281,1071,112-1.42%5,774,1002兆5671億-1.42%13.90.94
01/161,1271,1391,1241,128+0.68%6,924,6002兆6040億+0.09%14.10.96
01/151,1081,1211,1071,120+2.94%10,734,9002兆5863億-0.59%14.010.95
01/141,1051,1051,0801,088-2.68%11,552,4002兆5124億-3.52%13.610.92
01/101,1221,1251,1021,118-1.61%15,158,4002兆5817億-1.12%13.980.95
01/091,1351,1471,1251,137+0.29%7,383,9002兆6240億+0.5%14.210.96
01/081,1331,1371,1201,133+0.89%8,740,8002兆6163億+0.21%14.170.96
01/071,1371,1421,1201,123-2.74%8,170,2002兆5932億-0.68%14.040.95
01/061,1651,1721,1421,155-1.42%8,263,5002兆6664億+2.03%14.440.98
2013
12/301,1831,1831,1671,172+0.14%6,334,2002兆7048億+3.5%14.650.99
12/271,1671,1721,1531,170+0.86%5,986,8002兆7010億+3.54%14.630.99
12/261,1521,1631,1481,160+1.46%4,621,8002兆6779億+2.75%14.50.98
12/251,1371,1431,1321,143-0.29%4,883,4002兆6394億+1.36%14.290.97
12/241,1501,1601,1431,147+0.44%7,199,7002兆6471億+1.65%14.330.97
12/201,1401,1431,1281,142+0.15%7,181,4002兆6356億+1.21%14.270.97
12/191,1251,1421,1231,140+1.63%10,294,5002兆6317億+1.06%14.250.97
12/181,1001,1251,0951,122+1.97%7,585,8002兆5894億-0.38%14.020.95
12/171,1021,1101,0901,100+0.61%4,591,5002兆5394億-2.14%13.750.93
12/161,0981,1051,0851,093-1.35%6,964,5002兆5240億-2.73%13.670.93
12/131,1081,1231,0901,108-0.3%15,608,7002兆5586億-1.31%13.860.94
12/121,1071,1151,1031,112-0.45%4,212,6002兆5663億-0.74%13.90.94
12/111,1281,1281,1031,117-0.45%5,760,9002兆5779億-0.03%13.960.95
12/101,1181,1301,1171,122+0.15%5,393,1002兆5894億+0.6%14.020.95
12/091,1271,1301,1121,120+1.05%6,573,3002兆5856億+0.72%140.95
12/061,1021,1121,0921,108+0.45%5,321,7002兆5586億-0.06%13.860.94
12/051,1101,1271,0981,103-1.34%6,704,1002兆5471億-0.33%13.790.94
12/041,1451,1471,1171,118-3.45%8,001,3002兆5817億+1.12%13.980.95
12/031,1501,1631,1371,158+1.31%8,509,5002兆6740億+5.02%14.480.98
12/021,1371,1481,1371,143+0.88%5,072,7002兆6394億+4.03%14.290.97
11/291,1371,1471,1271,133-0.73%8,246,4002兆6163億+3.6%14.170.96
11/281,1501,1531,1331,142+0.59%4,729,2002兆6356億+4.74%14.270.97
11/271,1351,1431,1321,135-0.87%3,751,8002兆6202億+4.51%14.190.96
11/261,1431,1531,1371,145-0.15%6,189,0002兆6433億+5.72%14.310.97
11/251,1431,1601,1421,147+1.33%7,082,1002兆6471億+6.27%14.330.97
11/221,1521,1571,1271,132-1.02%9,313,2002兆6125億+5.17%14.150.96
11/211,1271,1451,1181,143+1.78%8,476,8002兆6394億+6.46%14.290.97
11/201,1331,1371,1101,123-1.75%7,402,2002兆5932億+4.89%14.040.95
11/191,1321,1481,1281,143-0.87%7,463,1002兆6394億+7.15%14.290.97
11/181,1401,1621,1371,153+2.37%10,401,0002兆6625億+8.5%14.420.98
11/151,1001,1331,1001,127+3.05%11,389,8002兆6009億+6.49%14.080.96
11/141,0821,1001,0781,093+1.23%6,499,8002兆5240億+3.73%13.670.93
11/131,0951,0951,0721,080-1.52%5,985,6002兆4932億+2.86%13.50.92
11/121,0621,0971,0601,097+3.3%8,570,4002兆5317億+4.74%13.710.93
11/111,0571,0621,0501,062+2.58%4,698,0002兆4509億+1.69%13.270.9
11/081,0351,0421,0281,035-1.11%4,883,7002兆3893億-0.77%12.940.88
11/071,0601,0621,0421,047-1.1%3,207,9002兆4163億+0.16%13.080.89
11/061,0521,0621,0401,058+0.95%5,490,9002兆4432億+1.18%13.230.9
11/051,0631,0681,0401,048-0.16%4,768,5002兆4201億+0.22%13.110.89
11/011,0831,0851,0451,050-1.72%5,680,5002兆4240億+0.19%13.130.89
10/311,0751,0881,0671,0680%7,385,7002兆4663億+1.75%13.360.91
10/301,0651,0701,0581,068+1.75%6,105,0002兆4663億+1.65%13.360.91