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
20244/1, 株式分割 1→3
2014
03/312,5462,5462,5032,535+1.59%3,378,9003兆43億-0.34%151.38
03/282,4502,4972,4412,496+1.5%3,399,6002兆9573億-1.94%14.771.35
03/272,4512,4632,3882,459-1.02%5,065,8002兆9135億-3.43%14.551.33
03/262,5152,5262,4542,484-0.73%3,780,0002兆9435億-2.55%14.71.35
03/252,4832,5292,4822,502+2.28%5,313,9002兆9652億-1.95%14.811.36
03/242,3682,4562,3682,447+2.5%6,952,8002兆8993億-4.09%14.481.33
03/202,4532,4542,3802,387-2.52%5,937,3002兆8285億-6.54%14.121.3
03/192,4652,4822,4332,449-0.47%3,646,8002兆9016億-4.31%14.491.33
03/182,4922,4972,4572,460+0.07%2,559,0002兆9154億-3.97%14.561.33
03/172,4772,4782,4312,459-0.78%3,297,6002兆9135億-4.18%14.551.33
03/142,5312,5362,4772,478-4.2%6,327,6002兆9364億-3.54%14.661.34
03/132,5742,5982,5672,587+0.54%2,931,6003兆652億+0.65%15.311.4
03/122,5922,5972,5682,573-1.89%2,997,9003兆486億+0.18%15.221.4
03/112,6162,6262,5932,622+1.09%2,228,4003兆1074億+2.28%15.521.42
03/102,6032,6122,5792,594-1.11%2,553,3003兆738億+1.33%15.351.41
03/072,5952,6232,5872,623+1.64%4,106,1003兆1082億+2.54%15.521.42
03/062,5852,5902,5532,581-0.77%5,780,7003兆580億+0.97%15.271.4
03/052,6232,6332,5992,601-0.43%3,108,6003兆817億+1.67%15.391.41
03/042,5802,6262,5712,612-0.03%2,234,4003兆952億+2.15%15.461.42
03/032,6312,6442,5702,613-1.31%3,220,2003兆960億+2.26%15.461.42
02/282,6422,6522,5942,647+0.63%5,718,6003兆1370億+3.61%15.671.44
02/272,6262,6602,6182,631+0.22%4,890,6003兆1173億+2.96%15.571.43
02/262,6002,6302,5892,625+0.9%3,587,7003兆1106億+2.62%15.531.42
02/252,5502,6082,5402,602+2.93%4,249,5003兆829億+1.59%15.41.41
02/242,5642,5642,5012,528-1.81%5,775,9002兆9952億-1.46%14.961.37
02/212,5502,5782,5452,574+2.18%2,596,8003兆505億+0.01%15.231.4
02/202,5172,5442,5082,519-0.37%3,607,2002兆9854億-2.39%14.911.37
02/192,5682,5682,5172,529-1.2%2,735,4002兆9964億-2.33%14.961.37
02/182,5022,5632,4832,559+2.99%4,189,5003兆328億-1.34%15.141.39
02/172,5042,5402,4712,485-1.17%3,175,5002兆9447億-4.42%14.71.35
02/142,5282,5732,4882,514+0.53%4,080,0002兆9794億-3.67%14.881.36
02/132,5182,5462,4962,501-1.55%3,294,0002兆9636億-4.47%14.81.36
02/122,5972,6082,5362,540-0.88%4,470,9003兆102億-3.3%15.031.38
02/102,5632,5722,5402,563+1.4%2,547,6003兆371億-2.77%15.171.39
02/072,5392,5452,5122,528+0.84%2,845,8002兆9952億-4.47%14.961.37
02/062,5452,5522,5032,507-1.18%3,889,8002兆9704億-5.59%14.831.36
02/052,4852,5502,4722,537+3.34%6,084,6003兆59億-4.82%15.011.38
02/042,4752,5102,4542,455-3.47%6,327,0002兆9087億-8.13%14.531.33
02/032,5442,5902,5432,543-0.04%3,171,0003兆134億-5.25%15.051.38
01/312,5672,5842,5372,544-0.91%4,099,8003兆146億-5.53%15.051.38
01/302,5962,6152,5582,567-2.28%4,171,5003兆422億-4.98%15.191.39
01/292,5862,6562,5792,627+2.42%3,487,8003兆1133億-3.05%15.551.43
01/282,5712,5842,5522,565-0.12%4,008,0003兆399億-5.51%15.181.39
01/272,5702,5872,5452,568-2.02%4,316,7003兆434億-5.58%15.21.39
01/242,6402,6552,6102,621-1.08%5,476,5003兆1062億-3.84%15.511.42
01/232,6872,6882,6502,650-1.63%5,044,5003兆1402億-2.93%15.681.44
01/222,6912,7032,6632,694+0.09%4,292,4003兆1923億-1.5%15.941.46
01/212,7172,7322,6912,692-0.91%2,628,0003兆1896億-1.66%15.931.46
01/202,7662,7702,7102,716-1.15%2,354,7003兆2188億-0.83%16.071.47
01/172,7542,7632,7342,748+0.01%3,465,9003兆2563億+0.33%16.261.49
01/162,7572,7662,7382,748+0.45%3,655,2003兆2559億+0.39%16.261.49
01/152,6982,7362,6692,735+3.35%4,222,8003兆2413億-0.02%16.191.48
01/142,6902,6962,6382,647-2.34%4,891,5003兆1363億-3.3%15.661.44
01/102,7002,7272,6932,710-0.49%5,155,8003兆2113億-1.17%16.041.47
01/092,7132,7302,7032,723-0.24%3,972,6003兆2271億-0.79%16.111.48
01/082,7172,7432,7172,730+0.24%2,614,5003兆2350億-0.69%16.151.48
01/072,7702,7732,7132,723-1.57%3,273,9003兆2271億-1.08%16.111.48
01/062,7932,8032,7602,767-0.95%2,868,3003兆2785億+0.35%16.371.5
2013
12/302,7902,7932,7732,793+1.09%2,471,1003兆3101億+1.28%16.531.52
12/272,7502,7632,7372,763+0.48%2,102,4003兆2745億+0.19%16.351.5
12/262,7502,7602,7302,750+0.86%2,366,1003兆2587億-0.4%16.271.49
12/252,7172,7372,7102,727-0.97%2,581,5003兆2311億-1.31%16.131.48
12/242,7672,7732,7402,753-0.12%3,021,9003兆2627億-0.46%16.291.49
12/202,7532,7672,7402,757-0.72%3,896,4003兆2666億-0.45%16.311.5
12/192,8002,8032,7632,7770%4,695,0003兆2903億+0.1%16.431.51
12/182,7372,7772,7332,777+1.34%4,343,7003兆2903億+0.02%16.431.51
12/172,7202,7402,7132,740+1.99%2,816,4003兆2469億-1.3%16.211.49
12/162,7302,7372,6832,687-1.47%2,895,0003兆1837億-3.32%15.91.46
12/132,7172,7502,6932,727+0.12%6,314,7003兆2311億-2.02%16.131.48
12/122,7532,7532,7072,723-1.33%3,225,9003兆2271億-2.18%16.111.48
12/112,7572,7672,7372,760+0.36%2,045,1003兆2706億-0.97%16.331.5
12/102,7672,7702,7472,7500%2,862,3003兆2587億-1.4%16.271.49
12/092,7572,7602,7402,750+1.1%2,038,5003兆2587億-1.43%16.271.49
12/062,7102,7232,6972,720+0.74%2,180,7003兆2232億-2.54%16.11.48
12/052,7302,7372,6972,700-0.86%3,261,9003兆1995億-3.43%15.981.46
12/042,7402,7502,7172,723-0.97%2,446,8003兆2271億-2.84%16.111.48
12/032,7732,7772,7432,750-0.72%3,766,2003兆2587億-2.17%16.271.49
12/022,7972,8032,7572,770-0.95%2,517,3003兆2824億-1.7%16.391.5
11/292,8132,8132,7832,797-0.24%2,222,4003兆3140億-0.86%16.551.52
11/282,8432,8502,7932,803-0.83%2,284,8003兆3219億-0.73%16.591.52
11/272,8172,8532,8102,827+0.12%3,032,4003兆3496億+0.02%16.731.53
11/262,8132,8302,8002,823+0.83%3,922,2003兆3456億-0.17%16.711.53
11/252,8132,8132,7872,800-0.24%2,555,4003兆3180億-1.1%16.571.52
11/222,8432,8472,7872,807-0.47%2,856,0003兆3259億-0.96%16.611.52
11/212,8132,8402,8032,820+0.83%2,228,7003兆3417億-0.53%16.691.53
11/202,8272,8272,7872,797-0.36%2,125,8003兆3140億-1.39%16.551.52
11/192,8272,8302,7932,807-1.06%2,725,2003兆3259億-1.07%16.611.52
11/182,8672,8772,8332,837-1.28%2,773,2003兆3614億-0.08%16.791.54
11/152,8332,8972,8272,873+1.65%4,525,8003兆4049億+1.28%171.56
11/142,7932,8302,7772,827+1.92%2,619,3003兆3496億-0.19%16.731.53
11/132,8232,8232,7632,773-2%3,124,5003兆2864億-1.97%16.411.5
11/122,7772,8302,7702,830+1.68%2,226,0003兆3535億+0.11%16.751.54
11/112,7902,8002,7502,783+1.21%1,448,1003兆2982億-1.51%16.471.51
11/082,7632,7672,7332,750-1.9%2,009,7003兆2587億-2.72%16.271.49
11/072,8032,8132,7702,803+0.12%1,729,2003兆3219億-0.84%16.591.52
11/062,7802,8272,7732,800+0.96%2,463,0003兆3180億-0.96%16.571.52
11/052,8102,8172,7602,773-0.24%1,958,4003兆2864億-1.93%16.411.5
11/012,8332,8372,7672,780-2%2,894,4003兆2943億-1.8%16.451.51
10/312,8772,8832,8302,837-1.28%3,160,5003兆3614億+0.09%16.791.54
10/302,8802,9032,8502,873-1.93%3,903,0003兆4049億+1.35%171.56